New Zealand markets close in 1 hour 42 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.73+6.28 (+5.96%)
At close: 04:00PM EDT
111.72 -0.01 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG221216C000535002022-09-19 12:02AM EDT53.5049.60--0.00---0.00%
EOG221216C000550002022-07-11 1:16PM EDT55.0049.6053.8055.700.00-110.00%
EOG221216C000685002022-09-23 12:17PM EDT68.5041.6643.1044.900.00-51568.95%
EOG221216C000700002022-08-25 11:48AM EDT70.0055.6651.5053.000.00-120162.44%
EOG221216C000717002022-09-19 12:02AM EDT71.7033.55--0.00---0.00%
EOG221216C000732002022-07-05 11:14AM EDT73.2033.5528.1029.900.00-440.00%
EOG221216C000735002022-09-19 12:02AM EDT73.5037.40--0.00---0.00%
EOG221216C000750002022-07-29 1:07PM EDT75.0037.4049.8051.300.00-33171.03%
EOG221216C000785002022-09-07 12:50PM EDT78.5038.0933.8036.300.00--266.50%
EOG221216C000800002022-09-07 12:50PM EDT80.0038.0942.2043.500.00-22136.57%
EOG221216C000835002022-09-20 9:50AM EDT83.5036.6128.4030.500.00-1951.10%
EOG221216C000850002022-08-29 10:25AM EDT85.0044.3037.7038.900.00-66125.48%
EOG221216C000867002022-09-16 11:37AM EDT86.7035.8126.4027.800.00-101054.52%
EOG221216C000882002022-08-12 9:42AM EDT88.2027.8536.4037.700.00-10128.76%
EOG221216C000885002022-08-30 2:45PM EDT88.5034.3024.1027.000.00--1953.54%
EOG221216C000900002022-08-30 2:45PM EDT90.0034.3033.3034.500.00-219115.56%
EOG221216C000917002022-09-13 12:31PM EDT91.7032.9521.6024.600.00--353.65%
EOG221216C000932002022-09-13 12:31PM EDT93.2032.950.000.000.00-330.00%
EOG221216C000935002022-09-19 12:02AM EDT93.5011.60--0.00---0.00%
EOG221216C000950002022-07-14 10:34AM EDT95.0011.6023.8025.100.00--476.58%
EOG221216C000967002022-09-19 12:02AM EDT96.7011.40--0.00---0.00%
EOG221216C000982002022-07-14 3:55PM EDT98.2011.4021.4022.000.00-284471.78%
EOG221216C000985002022-09-21 11:07AM EDT98.5025.2017.6018.500.00-115751.88%
EOG221216C001000002022-09-07 9:57AM EDT100.0022.0025.1025.900.00-9015797.96%
EOG221216C001017002022-09-26 1:57PM EDT101.7012.5015.5016.300.00-18051.16%
EOG221216C001032002022-08-08 3:09PM EDT103.2014.1519.4019.900.00-18175.64%
EOG221216C001035002022-09-23 10:37AM EDT103.5013.9514.2015.300.00-13950.73%
EOG221216C001050002022-09-27 11:25AM EDT105.0010.7013.5014.200.00-11650.50%
EOG221216C001067002022-09-28 2:06PM EDT106.7012.1812.5013.10+1.88+18.25%914351.39%
EOG221216C001082002022-09-07 12:39PM EDT108.2016.100.000.000.00-11230.00%
EOG221216C001085002022-09-28 10:01AM EDT108.509.4011.6012.10+0.20+2.17%221551.03%
EOG221216C001100002022-09-28 3:46PM EDT110.0011.1910.7011.20+2.69+31.65%12850.22%
EOG221216C001117002022-09-28 3:42PM EDT111.7010.309.8010.50+2.60+33.77%65850.68%
EOG221216C001132002022-09-08 9:49AM EDT113.2013.600.000.000.00-1630.78%
EOG221216C001135002022-09-28 2:52PM EDT113.508.759.009.40+1.55+21.53%440449.19%
EOG221216C001150002022-09-28 3:30PM EDT115.008.508.308.80+1.90+28.79%1949.31%
EOG221216C001167002022-09-27 10:17AM EDT116.707.007.608.20+0.90+14.75%223349.63%
EOG221216C001182002022-09-13 12:31PM EDT118.2014.190.000.000.00-212323.13%
EOG221216C001185002022-09-26 2:26PM EDT118.505.156.407.600.00-324249.94%
EOG221216C001200002022-09-28 11:08AM EDT120.005.906.307.00+1.40+31.11%33449.54%
EOG221216C001217002022-09-28 9:41AM EDT121.704.305.706.40-0.20-4.44%138449.30%
EOG221216C001232002022-09-13 2:18PM EDT123.2011.980.000.000.00-23916.25%
EOG221216C001235002022-09-28 3:27PM EDT123.505.204.905.80+1.34+34.72%1121949.01%
EOG221216C001250002022-09-28 9:59AM EDT125.004.484.705.30+1.13+33.73%33548.61%
EOG221216C001267002022-09-26 11:21AM EDT126.703.604.204.800.00-111348.31%
EOG221216C001282002022-09-13 11:41AM EDT128.209.500.000.000.00-3786.25%
EOG221216C001285002022-09-28 11:10AM EDT128.503.503.404.40+0.87+33.08%100048.50%
EOG221216C001300002022-09-28 2:50PM EDT130.003.363.404.00+0.95+39.42%71348.13%
EOG221216C001317002022-09-23 3:12PM EDT131.702.983.004.000.00-1812850.17%
EOG221216C001332002022-09-07 11:01AM EDT133.205.800.000.000.00-151036.25%
EOG221216C001335002022-09-28 2:52PM EDT133.502.752.603.30+0.05+1.85%11231948.10%
EOG221216C001350002022-09-27 11:40AM EDT135.001.901.803.200.00-102149.12%
EOG221216C001367002022-09-19 1:55PM EDT136.702.151.403.00-2.55-54.26%14349.66%
EOG221216C001382002022-09-13 2:04PM EDT138.206.000.000.000.00-12912.50%
EOG221216C001385002022-09-28 10:46AM EDT138.501.901.902.55+0.33+21.02%119348.49%
EOG221216C001400002022-09-27 9:36AM EDT140.001.681.752.25+0.35+26.32%203847.83%
EOG221216C001417002022-09-26 9:53AM EDT141.701.451.552.100.00-46148.29%
EOG221216C001432002022-09-12 11:41AM EDT143.205.080.000.000.00-115112.50%
EOG221216C001435002022-09-21 2:04PM EDT143.503.151.351.950.00-119648.76%
EOG221216C001450002022-09-28 2:34PM EDT145.001.301.251.75-0.15-10.34%6848.44%
EOG221216C001467002022-09-21 10:36AM EDT146.702.751.051.650.00-140649.01%
EOG221216C001482002022-09-12 11:23AM EDT148.203.800.000.000.00-35339012.50%
EOG221216C001485002022-09-27 12:44PM EDT148.500.750.252.000.00-158653.42%
EOG221216C001500002022-09-21 1:39PM EDT150.002.200.851.300.00-31548.41%
EOG221216C001517002022-09-21 10:39AM EDT151.702.050.701.250.00-4122749.19%
EOG221216C001532002022-09-12 10:58AM EDT153.203.100.000.000.00-522012.50%
EOG221216C001535002022-09-20 1:15PM EDT153.501.560.551.000.00-19747.80%
EOG221216C001550002022-09-19 10:01AM EDT155.001.600.601.000.00-1148.88%
EOG221216C001567002022-09-26 9:52AM EDT156.700.520.550.800.00-413747.56%
EOG221216C001582002022-09-12 10:58AM EDT158.202.350.000.000.00-712912.50%
EOG221216C001585002022-09-15 12:06PM EDT158.501.950.350.750.00-35648.07%
EOG221216C001600002022-09-19 9:57AM EDT160.001.200.400.700.00-1148.32%
EOG221216C001617002022-09-12 10:58AM EDT161.701.750.350.650.00--12248.63%
EOG221216C001632002022-09-12 10:58AM EDT163.201.750.000.000.00-112212.50%
EOG221216C001635002022-09-15 10:25AM EDT163.501.450.100.650.00-34249.76%
EOG221216C001650002022-09-12 3:05PM EDT165.001.511.001.200.00-54056.74%
EOG221216C001667002022-09-20 10:06AM EDT166.700.650.000.000.00-11112.50%
EOG221216C001682002022-09-07 2:55PM EDT168.200.750.000.000.00-31025.00%
EOG221216C001685002022-09-23 12:50PM EDT168.500.410.100.750.00-21554.25%
EOG221216C001700002022-09-19 1:33PM EDT170.000.650.050.700.00-1154.37%
EOG221216C001717002022-09-16 12:26PM EDT171.700.600.000.700.00-11955.35%
EOG221216C001732002022-08-30 10:47AM EDT173.200.970.000.000.00-11825.00%
EOG221216C001735002022-09-20 2:10PM EDT173.500.450.000.650.00-11455.57%
EOG221216C001750002022-09-12 10:35AM EDT175.000.900.550.650.00-21455.52%
EOG221216C001767002022-09-12 10:58AM EDT176.700.700.200.350.00--14251.32%
EOG221216C001782002022-09-12 10:58AM EDT178.200.700.000.000.00-214225.00%
EOG221216C001785002022-08-30 10:47AM EDT178.500.640.050.600.00--151.56%
EOG221216C001800002022-08-30 10:47AM EDT180.000.640.201.000.00-1158.20%
EOG221216C001835002022-09-14 2:11PM EDT183.500.460.000.550.00-2252.59%
EOG221216C001867002022-08-23 10:11AM EDT186.700.500.050.750.00--6357.42%
EOG221216C001882002022-08-23 10:11AM EDT188.200.500.000.000.00-96325.00%
EOG221216C001900002022-06-08 12:04PM EDT190.005.402.553.300.00--5089.98%
EOG221216C001917002022-09-19 12:02AM EDT191.700.40--0.00---0.00%
EOG221216C001932002022-08-11 3:11PM EDT193.200.400.050.400.00-1155.32%
EOG221216C001950002022-06-03 3:31PM EDT195.003.802.053.100.00-5589.78%
EOG221216C001967002022-09-19 12:02AM EDT196.701.40--0.00---0.00%
EOG221216C001982002022-06-16 3:23PM EDT198.201.400.000.850.00--1263.28%
EOG221216C002000002022-06-10 12:56PM EDT200.003.201.702.800.00-1689.44%
EOG221216C002067002022-09-19 12:02AM EDT206.700.05--0.00---0.00%
EOG221216C002082002022-07-13 10:42AM EDT208.200.050.000.550.00-2663.18%
EOG221216C002100002022-06-13 9:30AM EDT210.002.40--0.00---0.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG221216P000485002022-09-09 2:04PM EDT48.500.070.000.600.00--1091.99%
EOG221216P000500002022-09-09 2:04PM EDT50.000.070.000.000.00-11025.00%
EOG221216P000585002022-08-24 1:48PM EDT58.500.270.000.750.00--476.07%
EOG221216P000600002022-08-24 1:48PM EDT60.000.270.000.000.00-2425.00%
EOG221216P000617002022-09-19 12:02AM EDT61.701.70--0.00---0.00%
EOG221216P000632002022-07-01 3:00PM EDT63.201.700.501.150.00-121579.61%
EOG221216P000635002022-08-30 3:26PM EDT63.500.430.151.100.00--2974.51%
EOG221216P000650002022-08-30 3:26PM EDT65.000.430.151.000.00-22970.65%
EOG221216P000667002022-09-19 12:02AM EDT66.700.650.150.600.00--1362.40%
EOG221216P000682002022-08-19 11:54AM EDT68.200.650.000.000.00-11325.00%
EOG221216P000685002022-09-23 2:04PM EDT68.500.830.350.850.00-103465.38%
EOG221216P000700002022-09-23 11:44AM EDT70.000.860.501.000.00-121266.02%
EOG221216P000717002022-09-26 11:17AM EDT71.701.050.550.950.00-11463.18%
EOG221216P000732002022-09-01 2:36PM EDT73.201.000.000.000.00-21325.00%
EOG221216P000735002022-09-27 2:44PM EDT73.501.300.701.600.00-33266.85%
EOG221216P000750002022-09-09 2:08PM EDT75.000.800.700.950.00-13359.18%
EOG221216P000767002022-09-12 12:11PM EDT76.700.750.901.400.00--1461.35%
EOG221216P000782002022-09-12 12:11PM EDT78.200.750.000.000.00-11412.50%
EOG221216P000785002022-09-23 9:48AM EDT78.501.281.051.65-0.27-17.42%14960.96%
EOG221216P000800002022-09-09 2:08PM EDT80.001.101.051.200.00-15055.57%
EOG221216P000817002022-09-16 1:36PM EDT81.701.351.452.200.00-33060.86%
EOG221216P000832002022-09-07 10:42AM EDT83.201.700.000.000.00-12712.50%
EOG221216P000835002022-09-26 1:43PM EDT83.502.851.652.050.00-213957.98%
EOG221216P000850002022-09-26 11:59AM EDT85.002.801.902.300.00-51757.79%
EOG221216P000867002022-09-16 10:13AM EDT86.701.802.002.550.00-217456.36%
EOG221216P000882002022-09-09 12:50PM EDT88.201.850.000.000.00-117212.50%
EOG221216P000885002022-09-23 2:19PM EDT88.503.412.302.850.00-415455.69%
EOG221216P000900002022-09-23 1:35PM EDT90.003.602.603.100.00-22455.14%
EOG221216P000917002022-09-12 10:18AM EDT91.701.902.853.500.00--15654.43%
EOG221216P000932002022-09-12 10:18AM EDT93.201.900.000.000.00-61566.25%
EOG221216P000935002022-09-26 11:10AM EDT93.504.603.303.900.00-224454.03%
EOG221216P000950002022-09-23 10:09AM EDT95.004.403.604.200.00-32253.14%
EOG221216P000967002022-09-27 2:11PM EDT96.706.204.104.700.00-120552.98%
EOG221216P000982002022-09-12 10:50AM EDT98.202.550.000.000.00-271836.25%
EOG221216P000985002022-09-27 2:50PM EDT98.506.604.605.200.00-324452.37%
EOG221216P001000002022-09-28 12:27PM EDT100.005.805.005.60-1.20-17.14%218651.59%
EOG221216P001017002022-09-26 12:00PM EDT101.707.805.506.200.00-515751.06%
EOG221216P001032002022-09-12 10:27AM EDT103.203.300.000.000.00-181473.13%
EOG221216P001035002022-09-26 12:35PM EDT103.508.906.007.200.00-123651.17%
EOG221216P001050002022-09-27 2:03PM EDT105.009.616.807.800.00-253251.44%
EOG221216P001067002022-09-27 10:13AM EDT106.709.657.408.20-0.55-5.39%127850.04%
EOG221216P001082002022-09-12 1:15PM EDT108.204.560.000.000.00-32351.56%
EOG221216P001085002022-09-26 10:07AM EDT108.509.908.208.800.00-131550.70%
EOG221216P001100002022-09-27 2:03PM EDT110.0012.239.009.500.00-213750.38%
EOG221216P001117002022-09-28 1:05PM EDT111.7010.809.6010.40-0.40-3.57%1050.35%
EOG221216P001132002022-09-12 11:31AM EDT113.205.800.000.000.00-2730.00%
EOG221216P001135002022-09-28 11:25AM EDT113.5012.0210.4011.30+0.22+1.86%123049.83%
EOG221216P001150002022-09-27 10:20AM EDT115.0014.6411.5012.200.00-2649.95%
EOG221216P001167002022-09-23 11:02AM EDT116.7014.3012.2013.100.00-6244649.31%
EOG221216P001182002022-09-12 2:17PM EDT118.207.600.000.000.00-24920.00%
EOG221216P001185002022-09-27 1:34PM EDT118.5017.8313.5014.300.00-167749.61%
EOG221216P001200002022-09-28 11:22AM EDT120.0016.2014.4015.20-2.70-14.29%22749.21%
EOG221216P001217002022-09-23 3:39PM EDT121.7018.5015.3016.300.00-210648.96%
EOG221216P001232002022-09-12 10:00AM EDT123.209.520.000.000.00-1860.00%
EOG221216P001235002022-09-22 10:19AM EDT123.5012.8016.3017.400.00-57248.16%
EOG221216P001250002022-09-19 11:34AM EDT125.0013.2017.6018.600.00-141748.78%
EOG221216P001267002022-09-26 1:41PM EDT126.7024.1019.0019.800.00-107348.49%
EOG221216P001282002022-09-13 11:18AM EDT128.2012.700.000.000.00-6640.00%
EOG221216P001285002022-09-15 2:43PM EDT128.5013.7020.2021.100.00-91948.13%
EOG221216P001300002022-08-11 12:51PM EDT130.0022.1014.7015.100.00-2100.00%
EOG221216P001317002022-09-15 10:07AM EDT131.7014.5022.6024.700.00-15454.30%
EOG221216P001332002022-09-12 2:06PM EDT133.2015.100.000.000.00-1530.00%
EOG221216P001335002022-09-14 2:12PM EDT133.5015.4024.3025.100.00-241648.30%
EOG221216P001350002022-09-12 2:25PM EDT135.0016.0018.9019.600.00-360.00%
EOG221216P001367002022-09-19 12:02AM EDT136.7022.40--0.00---0.00%
EOG221216P001382002022-06-15 3:21PM EDT138.2022.4042.4044.000.00--18122.83%
EOG221216P001385002022-09-02 2:13PM EDT138.5023.9128.2030.600.00--1056.74%
EOG221216P001400002022-09-02 2:13PM EDT140.0023.9122.3023.100.00-20100.00%
EOG221216P001417002022-09-19 12:02AM EDT141.7040.50--0.00---0.00%
EOG221216P001432002022-07-20 12:59PM EDT143.2040.5027.4028.400.00-1280.00%
EOG221216P001435002022-08-23 11:49AM EDT143.5025.9026.4027.600.00---0.00%
EOG221216P001450002022-08-23 11:49AM EDT145.0025.9026.2027.300.00-100.00%
EOG221216P001467002022-09-19 12:02AM EDT146.7027.70--0.00---0.00%
EOG221216P001482002022-06-14 2:15PM EDT148.2027.7053.4054.800.00--27138.76%
EOG221216P001485002022-09-19 12:02AM EDT148.5054.72--0.00---0.00%
EOG221216P001500002022-07-15 11:52AM EDT150.0054.7236.8037.600.00-1360.00%
EOG221216P001517002022-09-19 12:02AM EDT151.7025.00--0.00---0.00%
EOG221216P001532002022-06-10 2:03PM EDT153.2025.0049.3050.800.00--1998.40%
EOG221216P001535002022-08-24 11:25AM EDT153.5034.1044.1045.400.00--465.06%
EOG221216P001550002022-08-24 11:25AM EDT155.0034.1034.8036.100.00-440.00%
EOG221216P001567002022-09-19 12:02AM EDT156.7027.00--0.00---0.00%
EOG221216P001582002022-06-09 12:37PM EDT158.2027.0053.8055.200.00--3100.06%
EOG221216P001600002022-06-09 12:37PM EDT160.0027.0044.1047.000.00-230.00%