EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221209C00120000 | 2022-12-01 11:59AM EST | 120.00 | 21.00 | 13.70 | 14.80 | 0.00 | - | 1 | 1 | 58.98% |
| EOG221209C00122000 | 2022-12-05 2:42PM EST | 122.00 | 11.14 | 11.90 | 13.00 | -6.56 | -37.06% | 2 | 3 | 64.36% |
| EOG221209C00123000 | 2022-11-02 11:10AM EST | 123.00 | 17.70 | 16.40 | 17.50 | 0.00 | - | - | 1 | 195.07% |
| EOG221209C00124000 | 2022-11-29 1:08PM EST | 124.00 | 16.18 | 10.10 | 10.80 | 0.00 | - | 3 | 4 | 55.76% |
| EOG221209C00125000 | 2022-11-23 10:44AM EST | 125.00 | 17.20 | 8.90 | 9.90 | 0.00 | - | - | 10 | 67.38% |
| EOG221209C00130000 | 2022-12-05 3:52PM EST | 130.00 | 4.77 | 5.00 | 5.40 | -3.80 | -44.34% | 13 | 27 | 52.00% |
| EOG221209C00131000 | 2022-11-25 11:55AM EST | 131.00 | 13.73 | 4.20 | 4.60 | 0.00 | - | 1 | 1 | 49.66% |
| EOG221209C00133000 | 2022-12-05 3:06PM EST | 133.00 | 2.50 | 2.95 | 3.30 | -8.50 | -77.27% | 4 | 2 | 48.24% |
| EOG221209C00134000 | 2022-12-05 3:49PM EST | 134.00 | 2.33 | 2.40 | 2.70 | -7.06 | -75.19% | 5 | 1 | 46.97% |
| EOG221209C00135000 | 2022-12-05 2:59PM EST | 135.00 | 1.55 | 1.95 | 2.20 | -5.05 | -76.52% | 4 | 6 | 46.39% |
| EOG221209C00136000 | 2022-12-05 3:59PM EST | 136.00 | 1.65 | 1.50 | 1.75 | -5.00 | -75.19% | 7 | 2 | 45.63% |
| EOG221209C00137000 | 2022-12-05 3:59PM EST | 137.00 | 1.36 | 1.20 | 1.40 | -4.70 | -77.56% | 9 | 19 | 45.61% |
| EOG221209C00138000 | 2022-12-05 10:50AM EST | 138.00 | 2.43 | 0.90 | 1.10 | -0.57 | -19.00% | 2 | 22 | 45.48% |
| EOG221209C00139000 | 2022-12-05 2:45PM EST | 139.00 | 0.55 | 0.70 | 0.90 | -2.00 | -78.43% | 34 | 38 | 46.48% |
| EOG221209C00140000 | 2022-12-05 3:43PM EST | 140.00 | 0.55 | 0.50 | 0.65 | -1.90 | -77.55% | 75 | 251 | 45.26% |
| EOG221209C00141000 | 2022-12-05 3:35PM EST | 141.00 | 0.41 | 0.40 | 0.50 | -1.74 | -80.93% | 55 | 20 | 45.56% |
| EOG221209C00142000 | 2022-12-05 3:07PM EST | 142.00 | 0.25 | 0.30 | 0.45 | -1.00 | -80.00% | 10 | 14 | 48.15% |
| EOG221209C00143000 | 2022-12-05 1:50PM EST | 143.00 | 0.26 | 0.20 | 0.35 | -1.05 | -80.15% | 30 | 328 | 48.54% |
| EOG221209C00144000 | 2022-12-05 12:28PM EST | 144.00 | 0.25 | 0.15 | 0.25 | -0.80 | -76.19% | 39 | 81 | 48.05% |
| EOG221209C00145000 | 2022-12-05 3:31PM EST | 145.00 | 0.14 | 0.10 | 0.25 | -0.69 | -83.13% | 43 | 51 | 51.47% |
| EOG221209C00146000 | 2022-12-05 2:41PM EST | 146.00 | 0.11 | 0.05 | 0.45 | -0.52 | -82.54% | 14 | 23 | 54.88% |
| EOG221209C00147000 | 2022-12-05 2:01PM EST | 147.00 | 0.13 | 0.05 | 0.20 | -0.39 | -75.00% | 15 | 54 | 50.39% |
| EOG221209C00148000 | 2022-12-05 3:01PM EST | 148.00 | 0.10 | 0.05 | 0.15 | -0.38 | -79.17% | 37 | 59 | 51.37% |
| EOG221209C00149000 | 2022-12-05 3:38PM EST | 149.00 | 0.15 | 0.05 | 0.15 | -1.25 | -89.29% | 12 | 35 | 54.10% |
| EOG221209C00150000 | 2022-12-05 2:03PM EST | 150.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 657 | 828 | 54.30% |
| EOG221209C00152500 | 2022-12-02 1:33PM EST | 152.50 | 0.16 | 0.00 | 0.60 | 0.00 | - | 6 | 60 | 78.52% |
| EOG221209C00155000 | 2022-12-05 11:59AM EST | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 104 | 67.19% |
| EOG221209C00157500 | 2022-11-22 10:45AM EST | 157.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.95% |
| EOG221209C00160000 | 2022-12-05 11:55AM EST | 160.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 11 | 42 | 83.01% |
| EOG221209C00162500 | 2022-11-22 12:11PM EST | 162.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 112.31% |
| EOG221209C00165000 | 2022-11-28 10:50AM EST | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 119.24% |
| EOG221209C00170000 | 2022-11-21 9:48AM EST | 170.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 118.36% |
| EOG221209C00175000 | 2022-11-21 9:48AM EST | 175.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 173.14% |
| EOG221209C00195000 | 2022-11-22 1:13PM EST | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 233.50% |
| EOG221209C00210000 | 2022-11-22 9:48AM EST | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.92% |
| EOG221209C00220000 | 2022-12-05 2:52PM EST | 220.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 5 | 1,214 | 182.81% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221209P00070000 | 2022-11-17 3:59PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 150 | 231.25% |
| EOG221209P00085000 | 2022-11-21 11:12AM EST | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 212.50% |
| EOG221209P00090000 | 2022-12-05 9:56AM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 791 | 146.88% |
| EOG221209P00095000 | 2022-11-23 2:05PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 88 | 128.13% |
| EOG221209P00100000 | 2022-11-25 12:51PM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 165.92% |
| EOG221209P00105000 | 2022-11-03 2:32PM EST | 105.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | - | 1 | 113.28% |
| EOG221209P00110000 | 2022-11-30 9:39AM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 54 | 78.13% |
| EOG221209P00115000 | 2022-12-05 3:59PM EST | 115.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 37 | 10 | 76.17% |
| EOG221209P00118000 | 2022-11-29 9:30AM EST | 118.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.96% |
| EOG221209P00120000 | 2022-11-28 2:37PM EST | 120.00 | 0.31 | 0.05 | 0.10 | 0.00 | - | 3 | 21 | 55.08% |
| EOG221209P00121000 | 2022-12-05 3:52PM EST | 121.00 | 0.14 | 0.05 | 0.20 | +0.08 | +133.33% | 8 | 8 | 56.64% |
| EOG221209P00122000 | 2022-12-05 1:19PM EST | 122.00 | 0.05 | 0.10 | 0.20 | -0.11 | -68.75% | 3 | 88 | 54.79% |
| EOG221209P00123000 | 2022-12-05 2:25PM EST | 123.00 | 0.20 | 0.15 | 0.25 | -0.22 | -52.38% | 7 | 102 | 54.20% |
| EOG221209P00124000 | 2022-12-05 3:30PM EST | 124.00 | 0.21 | 0.15 | 0.30 | +0.09 | +75.00% | 2 | 19 | 51.56% |
| EOG221209P00125000 | 2022-12-05 2:23PM EST | 125.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 16 | 57 | 52.05% |
| EOG221209P00126000 | 2022-12-05 3:52PM EST | 126.00 | 0.44 | 0.30 | 0.45 | +0.29 | +193.33% | 16 | 39 | 52.34% |
| EOG221209P00127000 | 2022-12-05 3:29PM EST | 127.00 | 0.54 | 0.40 | 0.55 | +0.24 | +80.00% | 9 | 15 | 50.88% |
| EOG221209P00128000 | 2022-12-05 2:22PM EST | 128.00 | 0.78 | 0.55 | 0.65 | -0.47 | -37.60% | 9 | 17 | 48.78% |
| EOG221209P00129000 | 2022-12-05 3:50PM EST | 129.00 | 0.86 | 0.70 | 0.90 | +0.21 | +32.31% | 8 | 29 | 49.81% |
| EOG221209P00130000 | 2022-12-05 3:59PM EST | 130.00 | 1.02 | 0.90 | 1.10 | +0.50 | +96.15% | 47 | 81 | 48.54% |
| EOG221209P00131000 | 2022-12-05 3:53PM EST | 131.00 | 1.35 | 1.15 | 1.35 | +0.73 | +117.74% | 48 | 38 | 47.46% |
| EOG221209P00132000 | 2022-12-05 3:50PM EST | 132.00 | 1.73 | 1.45 | 1.70 | +0.90 | +108.43% | 75 | 31 | 47.36% |
| EOG221209P00133000 | 2022-12-05 3:43PM EST | 133.00 | 2.15 | 1.75 | 2.10 | +1.25 | +138.89% | 67 | 62 | 47.17% |
| EOG221209P00134000 | 2022-12-05 3:49PM EST | 134.00 | 2.63 | 2.25 | 2.55 | +1.58 | +150.48% | 11 | 41 | 46.78% |
| EOG221209P00135000 | 2022-12-05 3:50PM EST | 135.00 | 3.13 | 2.75 | 3.00 | +1.82 | +138.93% | 23 | 72 | 45.31% |
| EOG221209P00136000 | 2022-12-05 2:52PM EST | 136.00 | 4.50 | 3.30 | 3.60 | +2.90 | +181.25% | 13 | 50 | 45.46% |
| EOG221209P00137000 | 2022-12-05 3:00PM EST | 137.00 | 5.00 | 3.90 | 4.20 | +2.98 | +147.52% | 26 | 110 | 44.43% |
| EOG221209P00138000 | 2022-12-05 1:38PM EST | 138.00 | 4.96 | 4.60 | 4.90 | +2.51 | +102.45% | 40 | 86 | 44.24% |
| EOG221209P00139000 | 2022-12-05 2:30PM EST | 139.00 | 6.91 | 5.40 | 5.70 | +4.11 | +146.79% | 18 | 96 | 45.12% |
| EOG221209P00140000 | 2022-12-05 2:53PM EST | 140.00 | 7.72 | 6.10 | 6.60 | +4.52 | +141.25% | 16 | 232 | 47.61% |
| EOG221209P00141000 | 2022-12-05 9:39AM EST | 141.00 | 2.90 | 7.10 | 7.50 | -0.95 | -24.68% | 1 | 32 | 49.56% |
| EOG221209P00142000 | 2022-12-02 2:54PM EST | 142.00 | 4.75 | 8.00 | 8.30 | 0.00 | - | 15 | 31 | 47.85% |
| EOG221209P00143000 | 2022-12-05 11:06AM EST | 143.00 | 7.00 | 8.70 | 9.60 | +1.85 | +35.92% | 6 | 24 | 61.18% |
| EOG221209P00144000 | 2022-12-05 12:02PM EST | 144.00 | 8.97 | 9.60 | 10.60 | +4.07 | +83.06% | 3 | 9 | 65.43% |
| EOG221209P00145000 | 2022-12-01 12:21PM EST | 145.00 | 5.90 | 10.70 | 11.50 | 0.00 | - | 3 | 27 | 50.98% |
| EOG221209P00146000 | 2022-12-05 11:39AM EST | 146.00 | 9.82 | 11.60 | 12.50 | +2.41 | +32.52% | 7 | 25 | 51.66% |
| EOG221209P00147000 | 2022-12-05 2:09PM EST | 147.00 | 13.60 | 12.70 | 13.50 | +4.75 | +53.67% | 4 | 9 | 57.72% |
| EOG221209P00150000 | 2022-11-02 1:58PM EST | 150.00 | 15.60 | 10.70 | 11.70 | 0.00 | - | - | 5 | 0.00% |
| EOG221209P00152500 | 2022-11-11 9:55AM EST | 152.50 | 10.40 | 18.00 | 19.00 | 0.00 | - | - | 6 | 67.58% |
| EOG221209P00155000 | 2022-12-05 10:23AM EST | 155.00 | 16.00 | 20.50 | 21.50 | -0.51 | -3.09% | 1 | 2 | 74.41% |
| EOG221209P00160000 | 2022-11-21 9:31AM EST | 160.00 | 23.50 | 25.20 | 27.20 | 0.00 | - | 1 | 1 | 103.13% |
| EOG221209P00162500 | 2022-11-28 11:42AM EST | 162.50 | 24.00 | 27.70 | 29.00 | 0.00 | - | - | 0 | 126.37% |
© 2022 Yahoo. All rights reserved.
