New Zealand markets close in 40 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.38+1.77 (+1.36%)
At close: 04:00PM EDT
129.50 -2.88 (-2.18%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240719C000735002024-07-16 3:30PM EDT73.5058.2256.9061.300.00-430391.02%
EOG240719C000750002024-07-16 3:32PM EDT75.0056.6355.4059.800.00-30378.91%
EOG240719C000850002024-01-12 12:40PM EDT85.0032.3826.4029.600.00--20.00%
EOG240719C000885002023-12-05 4:43PM EDT88.5034.8032.5035.900.00--10.00%
EOG240719C000900002024-04-15 2:34PM EDT90.0044.1638.8041.400.00-520.00%
EOG240719C000935002024-07-09 10:07AM EDT93.5032.5436.9041.300.00-10246.48%
EOG240719C000950002024-02-23 3:58PM EDT95.0020.2029.0032.900.00-110.00%
EOG240719C000985002024-07-16 3:44PM EDT98.5035.0732.0036.000.00-3800194.53%
EOG240719C001000002024-07-16 3:02PM EDT100.0032.0030.4034.800.00-350205.08%
EOG240719C001035002024-07-16 3:43PM EDT103.5030.1026.9031.300.00-5900183.59%
EOG240719C001050002024-07-16 3:43PM EDT105.0028.3025.5029.500.00-5500157.42%
EOG240719C001085002024-07-16 3:43PM EDT108.5023.6022.0026.100.00-1,3800146.48%
EOG240719C001100002024-07-16 3:43PM EDT110.0022.5020.5024.600.00-5700137.89%
EOG240719C001120002024-06-26 10:36AM EDT112.0012.7818.6022.500.00--0126.56%
EOG240719C001135002024-07-16 3:43PM EDT113.5018.5017.2021.000.00-1,2600124.22%
EOG240719C001150002024-07-16 3:44PM EDT115.0017.5715.5019.60-0.03-0.17%11109.77%
EOG240719C001180002024-07-11 2:16PM EDT118.0010.2112.7016.500.00--098.24%
EOG240719C001185002024-07-16 3:43PM EDT118.5012.6012.2016.000.00-2,670195.31%
EOG240719C001200002024-07-16 3:43PM EDT120.0011.1011.9013.500.00-3,432294.43%
EOG240719C001210002024-07-05 3:32PM EDT121.004.369.7013.400.00-3376.37%
EOG240719C001220002024-07-16 2:40PM EDT122.009.588.7012.400.00-1070.70%
EOG240719C001230002024-07-16 12:49PM EDT123.0010.207.6011.400.00-10060.35%
EOG240719C001235002024-07-16 3:43PM EDT123.508.408.3010.000.00-6,5951169.53%
EOG240719C001240002024-07-16 3:44PM EDT124.008.306.9010.600.00-314072.46%
EOG240719C001250002024-07-17 10:57AM EDT125.006.706.909.60+0.24+3.72%355,93187.94%
EOG240719C001260002024-07-16 3:43PM EDT126.006.574.707.90+0.57+9.50%11102.54%
EOG240719C001270002024-07-16 3:43PM EDT127.005.003.606.400.00-3,212077.44%
EOG240719C001280002024-07-16 3:48PM EDT128.004.724.106.40+1.17+32.96%2264.16%
EOG240719C001285002024-07-17 12:47PM EDT128.503.702.906.30+0.84+29.37%43854.98%
EOG240719C001290002024-07-17 12:59PM EDT129.003.503.504.30+0.85+32.08%162057.32%
EOG240719C001300002024-07-17 1:11PM EDT130.002.702.702.95+0.85+45.95%2562537.74%
EOG240719C001310002024-07-17 12:03PM EDT131.002.251.952.15+1.25+125.00%3411734.67%
EOG240719C001320002024-07-17 3:31PM EDT132.001.501.301.45+0.85+130.77%9110232.03%
EOG240719C001330002024-07-17 3:38PM EDT133.001.010.800.95+0.61+152.50%1612231.54%
EOG240719C001335002024-07-17 10:43AM EDT133.500.550.600.75+0.23+71.88%2431531.35%
EOG240719C001340002024-07-17 3:32PM EDT134.000.600.450.55+0.35+140.00%1621230.23%
EOG240719C001350002024-07-17 11:55AM EDT135.000.340.250.35+0.19+126.67%1186331.54%
EOG240719C001360002024-07-17 2:28PM EDT136.000.170.100.25+0.07+70.00%114034.23%
EOG240719C001370002024-07-17 3:07PM EDT137.000.120.050.20-0.15-55.56%13237.79%
EOG240719C001380002024-07-16 10:47AM EDT138.000.15-0.000.00---12.50%
EOG240719C001385002024-07-17 10:01AM EDT138.500.150.050.15+0.05+50.00%127142.97%
EOG240719C001400002024-07-17 3:07PM EDT140.000.100.000.15+0.02+25.00%2296650.49%
EOG240719C001410002024-07-15 10:25AM EDT141.000.100.000.150.00-101055.37%
EOG240719C001435002024-07-12 10:15AM EDT143.500.050.000.250.00-2130264.65%
EOG240719C001450002024-07-17 10:20AM EDT145.000.050.000.25-0.14-73.68%652,27971.29%
EOG240719C001460002024-07-17 10:20AM EDT146.000.05-0.000.00---25.00%
EOG240719C001485002024-07-17 9:56AM EDT148.500.050.000.15-0.01-16.67%25042078.91%
EOG240719C001500002024-07-17 10:01AM EDT150.000.050.000.150.00-4643084.38%
EOG240719C001535002024-07-17 9:53AM EDT153.500.050.000.100.00-6020791.80%
EOG240719C001550002024-07-17 9:49AM EDT155.000.050.000.15-0.05-50.00%89208102.73%
EOG240719C001585002024-07-17 9:36AM EDT158.500.050.000.20-0.16-76.19%1883119.73%
EOG240719C001600002024-06-05 3:31PM EDT160.000.100.000.250.00-1002,610129.30%
EOG240719C001650002024-04-02 3:18PM EDT165.000.290.050.200.00--1146.48%
EOG240719C001685002024-06-24 1:46PM EDT168.500.100.000.750.00--200190.63%
EOG240719C001735002024-06-24 12:49PM EDT173.500.050.000.050.00-190190142.19%
EOG240719C001750002024-06-24 12:49PM EDT175.000.050.000.050.00-1188145.31%
EOG240719C001785002024-06-24 12:49PM EDT178.500.050.000.050.00-9595154.69%
EOG240719C001800002024-06-24 12:49PM EDT180.000.050.000.050.00--165158.59%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240719P000685002023-12-18 10:32AM EDT68.500.500.050.800.00--5482.03%
EOG240719P000735002024-02-27 2:48PM EDT73.500.230.000.300.00-27369.53%
EOG240719P000750002024-02-02 3:32PM EDT75.000.540.150.250.00-12373.44%
EOG240719P000785002024-03-06 1:57PM EDT78.500.280.000.300.00-222332.03%
EOG240719P000800002024-02-23 12:22PM EDT80.000.600.000.200.00-12303.91%
EOG240719P000835002024-06-28 2:21PM EDT83.500.110.000.300.00-20108296.88%
EOG240719P000850002024-06-26 10:04AM EDT85.000.050.000.050.00-10111228.13%
EOG240719P000885002024-06-25 2:19PM EDT88.500.050.000.100.00-163226.56%
EOG240719P000900002024-06-24 9:48AM EDT90.000.050.001.350.00-18333.01%
EOG240719P000935002024-06-24 9:48AM EDT93.500.050.000.300.00-1581231.64%
EOG240719P000950002024-07-10 1:22PM EDT95.000.050.000.300.00-4217222.27%
EOG240719P000985002024-07-08 2:02PM EDT98.500.050.001.350.00-295383267.77%
EOG240719P001000002024-07-05 12:08PM EDT100.000.080.000.150.00-128173.44%
EOG240719P001035002024-07-15 11:26AM EDT103.500.100.000.200.00-3218161.33%
EOG240719P001050002024-07-12 12:16PM EDT105.000.050.000.150.00-72113146.88%
EOG240719P001085002024-07-12 2:11PM EDT108.500.050.001.350.00-182211195.80%
EOG240719P001100002024-07-10 3:57PM EDT110.000.170.002.100.00-17,513208.89%
EOG240719P001120002024-07-16 9:46AM EDT112.000.050.000.050.00-121995.31%
EOG240719P001130002024-07-15 9:54AM EDT113.000.050.001.350.00-33164.36%
EOG240719P001135002024-07-16 11:08AM EDT113.500.050.000.050.00-631488.28%
EOG240719P001140002024-07-16 10:49AM EDT114.000.050.000.250.00-5262109.18%
EOG240719P001150002024-07-16 1:29PM EDT115.000.050.000.050.00-272,31581.25%
EOG240719P001160002024-07-11 10:07AM EDT116.000.100.000.250.00-11498.44%
EOG240719P001170002024-07-12 12:30PM EDT117.000.110.000.150.00-502985.16%
EOG240719P001180002024-07-15 3:48PM EDT118.000.050.000.100.00-136775.39%
EOG240719P001185002024-07-15 3:55PM EDT118.500.100.000.10+0.05+100.00%927773.05%
EOG240719P001190002024-07-16 12:25PM EDT119.000.050.000.10-0.02-28.57%1635570.70%
EOG240719P001200002024-07-15 3:55PM EDT120.000.050.000.250.00-351,46677.15%
EOG240719P001210002024-07-16 10:18AM EDT121.000.050.000.250.00-115271.68%
EOG240719P001220002024-07-17 3:09PM EDT122.000.070.000.25-0.10-58.82%214066.41%
EOG240719P001230002024-07-16 10:18AM EDT123.000.080.000.250.00-118260.94%
EOG240719P001235002024-07-16 9:30AM EDT123.500.050.000.10-0.45-90.00%147655.66%
EOG240719P001240002024-07-15 2:18PM EDT124.000.100.000.300.00-76857.81%
EOG240719P001250002024-07-17 11:40AM EDT125.000.100.000.15-0.05-33.33%5561,87652.15%
EOG240719P001260002024-07-17 9:30AM EDT126.000.150.050.15-0.02-11.76%259046.48%
EOG240719P001270002024-07-17 3:09PM EDT127.000.100.050.15-0.12-54.55%432740.63%
EOG240719P001280002024-07-17 2:35PM EDT128.000.150.100.20-0.17-53.12%12737.60%
EOG240719P001285002024-07-17 10:51AM EDT128.500.250.100.25-0.27-51.92%547836.91%
EOG240719P001290002024-07-16 1:18PM EDT129.000.570.150.300.00-61335.74%
EOG240719P001300002024-07-17 3:50PM EDT130.000.350.300.40-0.52-59.77%21951032.13%
EOG240719P001310002024-07-17 3:35PM EDT131.000.600.500.60-0.75-55.56%39941229.88%
EOG240719P001320002024-07-17 3:32PM EDT132.000.800.800.95-1.17-59.39%53428.96%
EOG240719P001330002024-07-16 11:07AM EDT133.001.801.301.450.00-2528.42%
EOG240719P001335002024-07-15 3:13PM EDT133.501.651.601.800.00-1715929.40%
EOG240719P001340002024-07-15 12:48PM EDT134.002.101.902.150.00-5429.64%
EOG240719P001350002024-07-15 12:11PM EDT135.002.651.954.200.00-265768.12%
EOG240719P001360002024-07-15 2:50PM EDT136.003.331.655.500.00-9985.50%
EOG240719P001370002024-07-15 2:30PM EDT137.004.202.705.000.00-3346.14%
EOG240719P001385002024-07-15 10:58AM EDT138.507.104.108.100.00-3118109.47%
EOG240719P001400002024-05-13 11:53AM EDT140.0011.1018.7021.400.00-257398.14%
EOG240719P001435002024-04-12 11:56AM EDT143.5011.1012.1014.700.00-334156.05%
EOG240719P001450002024-05-08 12:50PM EDT145.0015.0024.4025.300.00-30437.65%
EOG240719P001485002024-06-26 12:06PM EDT148.5024.6014.0018.000.00-49175.54%
EOG240719P001500002024-04-11 12:36PM EDT150.0016.0019.1021.700.00-10215.63%
EOG240719P001535002024-04-08 12:40PM EDT153.5018.8022.9023.300.00--0208.59%