EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231208C00085000 | 2023-11-06 2:14PM EST | 85.00 | 40.80 | 37.50 | 38.20 | 0.00 | - | - | 1 | 163.67% |
| EOG231208C00090000 | 2023-11-06 10:16AM EST | 90.00 | 37.30 | 32.90 | 33.50 | 0.00 | - | - | 1 | 141.60% |
| EOG231208C00095000 | 2023-11-15 12:33PM EST | 95.00 | 29.50 | 27.80 | 28.20 | 0.00 | - | - | 1 | 50.00% |
| EOG231208C00100000 | 2023-11-30 1:26PM EST | 100.00 | 23.10 | 22.90 | 23.10 | 0.00 | - | - | 1 | 50.00% |
| EOG231208C00105000 | 2023-11-29 2:30PM EST | 105.00 | 19.20 | 17.90 | 18.20 | 0.00 | - | - | 2 | 63.28% |
| EOG231208C00106000 | 2023-11-29 1:04PM EST | 106.00 | 17.50 | 16.90 | 17.30 | 0.00 | - | - | 6 | 66.99% |
| EOG231208C00115000 | 2023-12-01 2:12PM EST | 115.00 | 9.15 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 45.02% |
| EOG231208C00116000 | 2023-11-30 10:13AM EST | 116.00 | 10.05 | 7.00 | 7.40 | 0.00 | - | - | 4 | 44.29% |
| EOG231208C00117000 | 2023-12-01 12:05PM EST | 117.00 | 8.60 | 6.10 | 6.30 | 0.00 | - | 2 | 3 | 36.33% |
| EOG231208C00118000 | 2023-11-22 11:22AM EST | 118.00 | 5.20 | 5.00 | 6.20 | 0.00 | - | 11 | 5 | 54.66% |
| EOG231208C00119000 | 2023-11-29 12:43PM EST | 119.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | - | 1 | 32.76% |
| EOG231208C00120000 | 2023-12-01 1:36PM EST | 120.00 | 4.70 | 3.40 | 3.50 | 0.00 | - | 2 | 63 | 27.54% |
| EOG231208C00121000 | 2023-12-04 10:29AM EST | 121.00 | 3.19 | 2.60 | 2.80 | -0.38 | -10.64% | 8 | 4 | 28.17% |
| EOG231208C00122000 | 2023-12-04 11:56AM EST | 122.00 | 2.10 | 1.95 | 2.05 | -1.92 | -47.76% | 1 | 19 | 26.17% |
| EOG231208C00123000 | 2023-12-04 2:30PM EST | 123.00 | 1.34 | 1.40 | 1.50 | -0.91 | -40.44% | 18 | 50 | 26.12% |
| EOG231208C00124000 | 2023-12-04 2:47PM EST | 124.00 | 0.93 | 0.95 | 1.00 | -0.72 | -43.64% | 153 | 59 | 25.05% |
| EOG231208C00125000 | 2023-12-04 3:14PM EST | 125.00 | 0.67 | 0.60 | 0.65 | -0.38 | -36.19% | 22 | 108 | 24.76% |
| EOG231208C00126000 | 2023-12-04 3:45PM EST | 126.00 | 0.36 | 0.35 | 0.40 | -0.42 | -53.85% | 39 | 181 | 24.51% |
| EOG231208C00127000 | 2023-12-04 3:49PM EST | 127.00 | 0.20 | 0.20 | 0.25 | -0.36 | -64.29% | 53 | 100 | 24.90% |
| EOG231208C00128000 | 2023-12-04 3:44PM EST | 128.00 | 0.15 | 0.10 | 0.15 | -0.19 | -55.88% | 50 | 169 | 25.20% |
| EOG231208C00129000 | 2023-12-04 10:36AM EST | 129.00 | 0.16 | 0.05 | 0.10 | -0.24 | -60.00% | 2 | 51 | 26.17% |
| EOG231208C00130000 | 2023-12-04 1:49PM EST | 130.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 55 | 79 | 29.49% |
| EOG231208C00131000 | 2023-12-01 1:01PM EST | 131.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 28.71% |
| EOG231208C00132000 | 2023-12-01 12:13PM EST | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 31.45% |
| EOG231208C00133000 | 2023-11-29 9:46AM EST | 133.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 34.38% |
| EOG231208C00134000 | 2023-11-28 11:46AM EST | 134.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 250 | 54 | 36.91% |
| EOG231208C00135000 | 2023-12-04 1:49PM EST | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 357 | 39.65% |
| EOG231208C00137000 | 2023-10-30 12:43PM EST | 137.00 | 1.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.20% |
| EOG231208C00138000 | 2023-11-02 8:52AM EST | 138.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | - | 1 | 71.63% |
| EOG231208C00139000 | 2023-10-30 8:30AM EST | 139.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EOG231208C00140000 | 2023-11-16 3:32PM EST | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 52.34% |
| EOG231208C00142000 | 2023-11-03 10:56AM EST | 142.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 57.03% |
| EOG231208C00145000 | 2023-11-28 11:15AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 32 | 58.59% |
| EOG231208C00150000 | 2023-11-10 12:10PM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 80 | 68.75% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231208P00100000 | 2023-11-01 2:24PM EST | 100.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 80.08% |
| EOG231208P00105000 | 2023-11-29 10:30AM EST | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 57.81% |
| EOG231208P00108000 | 2023-11-16 2:05PM EST | 108.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 5 | 53.52% |
| EOG231208P00109000 | 2023-11-16 2:48PM EST | 109.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 5 | 50.39% |
| EOG231208P00110000 | 2023-12-01 3:35PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 45 | 46.88% |
| EOG231208P00111000 | 2023-11-27 12:25PM EST | 111.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 11 | 43.75% |
| EOG231208P00112000 | 2023-11-30 10:33AM EST | 112.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 25 | 151 | 40.43% |
| EOG231208P00113000 | 2023-11-30 3:03PM EST | 113.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 37.11% |
| EOG231208P00114000 | 2023-12-01 9:42AM EST | 114.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 33.99% |
| EOG231208P00115000 | 2023-11-28 10:59AM EST | 115.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 2 | 149 | 34.77% |
| EOG231208P00116000 | 2023-12-04 9:55AM EST | 116.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 1 | 50 | 31.15% |
| EOG231208P00117000 | 2023-12-01 12:35PM EST | 117.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 60 | 36 | 30.18% |
| EOG231208P00118000 | 2023-12-04 3:28PM EST | 118.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 48 | 59 | 28.27% |
| EOG231208P00119000 | 2023-12-04 1:53PM EST | 119.00 | 0.32 | 0.25 | 0.30 | +0.07 | +28.00% | 13 | 36 | 27.25% |
| EOG231208P00120000 | 2023-12-04 3:28PM EST | 120.00 | 0.43 | 0.40 | 0.45 | -0.04 | -8.51% | 12 | 136 | 26.37% |
| EOG231208P00121000 | 2023-12-04 3:10PM EST | 121.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 43 | 21 | 26.17% |
| EOG231208P00122000 | 2023-12-04 1:54PM EST | 122.00 | 0.87 | 0.95 | 1.05 | -0.13 | -13.00% | 18 | 77 | 26.17% |
| EOG231208P00123000 | 2023-12-04 3:15PM EST | 123.00 | 1.31 | 1.30 | 1.40 | +0.01 | +0.77% | 47 | 64 | 24.37% |
| EOG231208P00124000 | 2023-12-04 9:54AM EST | 124.00 | 2.03 | 1.95 | 2.05 | +0.26 | +14.69% | 2 | 58 | 25.98% |
| EOG231208P00125000 | 2023-12-04 9:54AM EST | 125.00 | 2.74 | 2.55 | 2.70 | +0.33 | +13.69% | 3 | 52 | 25.78% |
| EOG231208P00126000 | 2023-12-04 9:54AM EST | 126.00 | 3.41 | 3.20 | 3.40 | -0.11 | -3.12% | 1 | 36 | 24.51% |
| EOG231208P00127000 | 2023-12-04 11:30AM EST | 127.00 | 4.10 | 4.10 | 4.30 | +1.22 | +42.36% | 11 | 1 | 26.37% |
| EOG231208P00128000 | 2023-11-29 12:43PM EST | 128.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | - | 2 | 27.15% |
| EOG231208P00129000 | 2023-11-02 8:49AM EST | 129.00 | 6.60 | 5.40 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| EOG231208P00130000 | 2023-11-30 2:44PM EST | 130.00 | 7.27 | 6.80 | 7.30 | 0.00 | - | 2 | 18 | 38.48% |
| EOG231208P00133000 | 2023-11-14 12:10PM EST | 133.00 | 8.63 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 44.73% |
© 2023 Yahoo. All rights reserved.