EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230616C00050000 | 2022-07-26 2:32PM EDT | 50.00 | 54.10 | 64.20 | 65.30 | 0.00 | - | - | 14 | 220.52% |
| EOG230616C00055000 | 2022-07-20 10:37AM EDT | 55.00 | 50.23 | 59.50 | 60.80 | 0.00 | - | - | 7 | 202.59% |
| EOG230616C00070000 | 2022-08-10 1:21PM EDT | 70.00 | 43.20 | 46.20 | 47.40 | +7.00 | +19.34% | - | 2 | 160.53% |
| EOG230616C00080000 | 2022-07-12 3:11PM EDT | 80.00 | 28.00 | 38.70 | 39.60 | 0.00 | - | - | 1 | 144.12% |
| EOG230616C00085000 | 2022-08-10 10:40AM EDT | 85.00 | 29.90 | 35.00 | 35.70 | +2.40 | +8.73% | 1 | 1 | 135.96% |
| EOG230616C00088200 | 2022-07-12 9:46AM EDT | 88.20 | 23.10 | 29.10 | 30.10 | 0.00 | - | - | 12 | 111.58% |
| EOG230616C00090000 | 2022-08-09 10:38AM EDT | 90.00 | 28.60 | 31.40 | 32.10 | 0.00 | - | 10 | 24 | 128.83% |
| EOG230616C00093200 | 2022-07-21 1:40PM EDT | 93.20 | 22.90 | 28.90 | 30.30 | 0.00 | - | - | 10 | 124.96% |
| EOG230616C00098200 | 2022-07-21 1:40PM EDT | 98.20 | 20.25 | 26.20 | 26.90 | 0.00 | - | - | 10 | 120.23% |
| EOG230616C00100000 | 2022-08-04 9:30AM EDT | 100.00 | 18.50 | 25.20 | 26.00 | 0.00 | - | - | 15 | 119.16% |
| EOG230616C00103200 | 2022-08-10 2:59PM EDT | 103.20 | 19.70 | 23.40 | 23.90 | +19.70 | - | - | 7 | 115.72% |
| EOG230616C00105000 | 2022-08-09 9:32AM EDT | 105.00 | 19.94 | 22.40 | 23.30 | 0.00 | - | 12 | 22 | 115.19% |
| EOG230616C00108200 | 2022-07-29 10:49AM EDT | 108.20 | 19.90 | 20.70 | 21.60 | 0.00 | - | - | 31 | 112.63% |
| EOG230616C00110000 | 2022-07-28 11:17AM EDT | 110.00 | 16.10 | 19.90 | 20.50 | 0.00 | - | - | 10 | 111.11% |
| EOG230616C00115000 | 2022-08-10 12:53PM EDT | 115.00 | 15.23 | 17.60 | 18.10 | +0.75 | +5.18% | 1 | 185 | 107.86% |
| EOG230616C00118200 | 2022-07-27 11:48AM EDT | 118.20 | 14.00 | 16.10 | 16.80 | 0.00 | - | - | 13 | 105.95% |
| EOG230616C00120000 | 2022-08-10 10:19AM EDT | 120.00 | 12.00 | 15.50 | 15.90 | -0.40 | -3.23% | 2 | 8 | 104.93% |
| EOG230616C00123200 | 2022-08-03 2:38PM EDT | 123.20 | 10.31 | 14.20 | 14.90 | 0.00 | - | 1 | 42 | 103.80% |
| EOG230616C00125000 | 2022-08-05 11:52AM EDT | 125.00 | 10.82 | 13.10 | 14.30 | 0.00 | - | - | 11 | 102.03% |
| EOG230616C00128200 | 2022-07-25 11:26AM EDT | 128.20 | 10.40 | 12.50 | 13.00 | 0.00 | - | - | 7 | 101.45% |
| EOG230616C00130000 | 2022-08-11 11:08AM EDT | 130.00 | 11.00 | 11.90 | 12.60 | +0.10 | +0.92% | 1 | 11 | 101.17% |
| EOG230616C00133200 | 2022-08-09 11:41AM EDT | 133.20 | 9.42 | 10.90 | 11.20 | 0.00 | - | 9 | 20 | 98.91% |
| EOG230616C00135000 | 2022-08-11 12:39PM EDT | 135.00 | 10.00 | 10.30 | 10.90 | +1.50 | +17.65% | 10 | 13 | 98.66% |
| EOG230616C00138200 | 2022-08-09 10:43AM EDT | 138.20 | 8.60 | 9.50 | 9.90 | 0.00 | - | 14 | 17 | 97.47% |
| EOG230616C00140000 | 2022-08-11 12:30PM EDT | 140.00 | 8.75 | 9.00 | 9.50 | +0.45 | +5.42% | 10 | 19 | 97.00% |
| EOG230616C00143200 | 2022-07-27 3:52PM EDT | 143.20 | 7.89 | 8.20 | 8.70 | 0.00 | - | - | 2 | 95.92% |
| EOG230616C00145000 | 2022-08-11 12:30PM EDT | 145.00 | 7.55 | 7.90 | 8.20 | +1.98 | +35.55% | 10 | 601 | 95.48% |
| EOG230616C00150000 | 2022-08-03 1:14PM EDT | 150.00 | 4.55 | 6.90 | 7.20 | 0.00 | - | 25 | 198 | 94.46% |
| EOG230616C00153200 | 2022-07-05 12:26PM EDT | 153.20 | 5.70 | 4.30 | 4.90 | 0.00 | - | - | 166 | 82.36% |
| EOG230616C00155000 | 2022-08-05 10:21AM EDT | 155.00 | 4.50 | 6.00 | 6.30 | 0.00 | - | - | 11 | 93.43% |
| EOG230616C00160000 | 2022-07-07 10:30AM EDT | 160.00 | 4.80 | 3.20 | 4.20 | 0.00 | - | - | 1 | 81.42% |
| EOG230616C00165000 | 2022-07-06 1:09PM EDT | 165.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | - | 1 | 82.36% |
| EOG230616C00168200 | 2022-08-02 10:14AM EDT | 168.20 | 3.60 | 4.00 | 4.40 | 0.00 | - | 1 | 5 | 90.72% |
| EOG230616C00170000 | 2022-07-14 12:06PM EDT | 170.00 | 2.30 | 3.80 | 4.20 | 0.00 | - | - | 3 | 90.52% |
| EOG230616C00175000 | 2022-07-14 3:59PM EDT | 175.00 | 2.10 | 3.40 | 3.70 | 0.00 | - | - | 2 | 90.41% |
| EOG230616C00180000 | 2022-07-13 1:34PM EDT | 180.00 | 2.31 | 2.90 | 3.30 | 0.00 | - | - | 2 | 89.90% |
| EOG230616C00188200 | 2022-07-14 12:00PM EDT | 188.20 | 1.60 | 2.30 | 2.60 | 0.00 | - | - | 9 | 88.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230616P00055000 | 2022-08-09 2:36PM EDT | 55.00 | 1.78 | 1.40 | 1.70 | 0.00 | - | 1 | 6 | 97.49% |
| EOG230616P00060000 | 2022-07-29 9:49AM EDT | 60.00 | 2.50 | 1.85 | 2.10 | 0.00 | - | - | 11 | 92.46% |
| EOG230616P00063200 | 2022-07-07 1:20PM EDT | 63.20 | 3.90 | 2.85 | 3.50 | 0.00 | - | - | 1 | 99.45% |
| EOG230616P00065000 | 2022-08-02 1:15PM EDT | 65.00 | 3.30 | 2.40 | 2.65 | 0.00 | - | 1 | 12 | 88.16% |
| EOG230616P00068200 | 2022-07-07 11:11AM EDT | 68.20 | 5.00 | 3.70 | 4.50 | 0.00 | - | - | 2 | 96.70% |
| EOG230616P00070000 | 2022-08-02 9:44AM EDT | 70.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 84.67% |
| EOG230616P00073200 | 2022-07-14 1:59PM EDT | 73.20 | 7.80 | 3.60 | 4.00 | 0.00 | - | - | 3 | 82.59% |
| EOG230616P00075000 | 2022-08-10 12:07PM EDT | 75.00 | 4.60 | 3.90 | 4.30 | -2.96 | -39.15% | 1 | 12 | 81.14% |
| EOG230616P00078200 | 2022-07-22 1:36PM EDT | 78.20 | 7.60 | 4.60 | 4.80 | 0.00 | - | - | 168 | 78.76% |
| EOG230616P00080000 | 2022-08-05 10:07AM EDT | 80.00 | 6.50 | 5.00 | 5.30 | 0.00 | - | - | 77 | 78.04% |
| EOG230616P00083200 | 2022-07-07 11:10AM EDT | 83.20 | 9.40 | 7.60 | 8.30 | 0.00 | - | - | 5 | 89.26% |
| EOG230616P00085000 | 2022-07-26 11:05AM EDT | 85.00 | 9.00 | 6.20 | 6.40 | 0.00 | - | - | 171 | 74.49% |
| EOG230616P00088200 | 2022-08-10 2:49PM EDT | 88.20 | 8.20 | 7.00 | 7.30 | -3.10 | -27.43% | - | 32 | 72.35% |
| EOG230616P00090000 | 2022-07-28 11:33AM EDT | 90.00 | 10.29 | 7.50 | 7.90 | 0.00 | - | - | 172 | 71.35% |
| EOG230616P00093200 | 2022-08-03 11:56AM EDT | 93.20 | 11.63 | 8.50 | 8.90 | 0.00 | - | 1 | 52 | 69.32% |
| EOG230616P00095000 | 2022-08-05 1:52PM EDT | 95.00 | 11.20 | 9.20 | 9.40 | 0.00 | - | 20 | 71 | 68.18% |
| EOG230616P00098200 | 2022-07-15 11:06AM EDT | 98.20 | 18.24 | 10.30 | 10.60 | 0.00 | - | - | 126 | 66.17% |
| EOG230616P00100000 | 2022-08-10 9:30AM EDT | 100.00 | 13.10 | 11.00 | 11.40 | -0.21 | -1.58% | 1 | 23 | 65.34% |
| EOG230616P00103200 | 2022-08-09 2:38PM EDT | 103.20 | 14.50 | 12.20 | 12.70 | 0.00 | - | 282 | 357 | 63.03% |
| EOG230616P00105000 | 2022-08-05 10:07AM EDT | 105.00 | 16.60 | 12.80 | 13.40 | 0.00 | - | - | 242 | 61.23% |
| EOG230616P00108200 | 2022-08-10 2:51PM EDT | 108.20 | 16.80 | 14.50 | 14.90 | -1.50 | -8.20% | 13 | 245 | 59.78% |
| EOG230616P00113200 | 2022-07-27 11:48AM EDT | 113.20 | 21.70 | 16.90 | 17.40 | 0.00 | - | - | 123 | 56.04% |
| EOG230616P00115000 | 2022-08-10 3:08PM EDT | 115.00 | 20.40 | 17.80 | 18.50 | +20.40 | - | - | 14 | 54.89% |
© 2023 Yahoo. All rights reserved.
