EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:120.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920C00120000 | 2024-09-20 1:15PM EDT | 2024-09-20 | 5.38 | 5.20 | 5.60 | -0.90 | -14.33% | 64 | 1,380 | 53.52% |
| EOG240927C00120000 | 2024-09-20 1:47PM EDT | 2024-09-27 | 5.79 | 5.50 | 5.90 | +0.38 | +7.02% | 2 | 17 | 32.42% |
| EOG241004C00120000 | 2024-09-19 9:57AM EDT | 2024-10-04 | 6.10 | 6.00 | 6.20 | 0.00 | - | 2 | 4 | 27.95% |
| EOG241011C00120000 | 2024-09-17 10:47AM EDT | 2024-10-11 | 4.76 | 6.30 | 6.60 | 0.00 | - | 1 | 5 | 27.34% |
| EOG241018C00120000 | 2024-09-19 9:53AM EDT | 2024-10-18 | 6.00 | 6.70 | 6.90 | -0.55 | -8.40% | 1 | 515 | 26.44% |
| EOG241025C00120000 | 2024-09-13 9:46AM EDT | 2024-10-25 | 3.50 | 6.00 | 7.10 | 0.00 | - | - | 0 | 25.26% |
| EOG241115C00120000 | 2024-09-19 10:25AM EDT | 2024-11-15 | 8.50 | 8.10 | 8.30 | 0.00 | - | 3 | 379 | 27.01% |
| EOG241220C00120000 | 2024-09-19 2:52PM EDT | 2024-12-20 | 9.80 | 9.40 | 9.60 | 0.00 | - | 27 | 693 | 26.92% |
| EOG250117C00120000 | 2023-12-08 3:37PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| EOG250417C00120000 | 2024-09-19 2:30PM EDT | 2025-04-17 | 13.10 | 12.70 | 13.10 | 0.00 | - | 48 | 79 | 27.59% |
| EOG250620C00120000 | 2024-09-20 11:06AM EDT | 2025-06-20 | 14.20 | 14.20 | 14.50 | +0.10 | +0.71% | 24 | 1,210 | 27.55% |
| EOG260116C00120000 | 2024-09-11 11:36AM EDT | 2026-01-16 | 13.97 | 17.40 | 18.00 | 0.00 | - | 1 | 135 | 27.07% |
| EOG260618C00120000 | 2024-07-29 3:33PM EDT | 2026-06-18 | 22.48 | 22.60 | 24.20 | 0.00 | - | - | 1 | 33.43% |
| EOG261218C00120000 | 2024-08-02 12:19PM EDT | 2026-12-18 | 22.50 | 24.90 | 27.70 | 0.00 | - | 1 | 2 | 34.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920P00120000 | 2024-09-19 2:56PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 2,208 | 51.37% |
| EOG240927P00120000 | 2024-09-20 11:26AM EDT | 2024-09-27 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 3 | 28 | 24.41% |
| EOG241004P00120000 | 2024-09-11 11:07AM EDT | 2024-10-04 | 4.70 | 0.35 | 0.45 | 0.00 | - | 1 | 11 | 21.49% |
| EOG241011P00120000 | 2024-09-12 11:32AM EDT | 2024-10-11 | 3.70 | 0.70 | 0.75 | 0.00 | - | 7 | 18 | 21.49% |
| EOG241018P00120000 | 2024-09-20 10:24AM EDT | 2024-10-18 | 1.36 | 1.10 | 1.25 | +0.09 | +7.09% | 2 | 2,331 | 23.46% |
| EOG241101P00120000 | 2024-09-18 3:15PM EDT | 2024-11-01 | 2.34 | 1.60 | 1.85 | 0.00 | - | 1 | 1 | 23.54% |
| EOG241115P00120000 | 2024-09-20 12:34PM EDT | 2024-11-15 | 2.89 | 2.70 | 2.75 | +0.26 | +9.89% | 8 | 269 | 25.67% |
| EOG241220P00120000 | 2024-09-20 12:12PM EDT | 2024-12-20 | 3.78 | 3.50 | 3.60 | +0.18 | +5.00% | 27 | 720 | 23.95% |
| EOG250117P00120000 | 2023-12-12 12:09PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 1.56% |
| EOG250417P00120000 | 2024-09-16 9:30AM EDT | 2025-04-17 | 8.41 | 6.50 | 6.70 | 0.00 | - | 5 | 7 | 24.59% |
| EOG250620P00120000 | 2024-09-13 12:46PM EDT | 2025-06-20 | 10.60 | 7.80 | 8.00 | 0.00 | - | 1 | 1,562 | 24.69% |
| EOG260116P00120000 | 2024-09-03 10:37AM EDT | 2026-01-16 | 12.20 | 11.10 | 11.70 | 0.00 | - | 11 | 433 | 25.30% |
| EOG260618P00120000 | 2024-08-22 3:45PM EDT | 2026-06-18 | 13.80 | 12.80 | 14.20 | 0.00 | - | - | 1 | 26.01% |
| EOG261218P00120000 | 2024-08-07 1:48PM EDT | 2026-12-18 | 16.90 | 17.60 | 19.30 | 0.00 | - | 100 | 107 | 30.07% |
© 2024 Yahoo. All rights reserved.