New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.62-0.13 (-0.10%)
At close: 04:00PM EST
125.00 +0.38 (+0.30%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230421C000535002023-01-23 12:43PM EST53.5081.8070.8072.200.00-1196.29%
EOG230421C000550002022-12-06 9:58AM EST55.0079.400.000.000.00--00.00%
EOG230421C000650002023-01-10 3:51PM EST65.0062.7559.6060.800.00--2082.23%
EOG230421C000685002022-10-20 1:27PM EST68.5064.9672.2073.800.00-79235.79%
EOG230421C000720002022-12-12 2:54PM EST72.0050.6054.5055.600.00--0100.05%
EOG230421C000735002023-01-04 10:13AM EST73.5049.8953.5054.300.00--1101.05%
EOG230421C000750002022-12-12 2:54PM EST75.0050.6051.6052.900.00--096.36%
EOG230421C000770002022-12-08 1:13PM EST77.0046.7150.4051.300.00--398.71%
EOG230421C000785002022-10-21 12:00PM EST78.5059.3662.9064.400.00-13204.02%
EOG230421C000800002022-12-08 1:13PM EST80.0046.7147.5048.600.00-2094.63%
EOG230421C000820002023-01-17 12:05AM EST82.0065.50--0.00---0.00%
EOG230421C000850002022-11-08 3:44PM EST85.0065.5040.8042.800.00-5773.17%
EOG230421C000870002022-12-27 11:44AM EST87.0046.4349.0050.400.00-12142.15%
EOG230421C000885002022-12-28 2:37PM EST88.5041.7046.0048.600.00-37132.51%
EOG230421C000900002023-02-02 2:17PM EST90.0035.3135.1036.500.00-2854.25%
EOG230421C000920002023-01-19 10:26AM EST92.0038.4333.3034.600.00-3353.08%
EOG230421C000935002023-01-18 3:56PM EST93.5037.1032.0033.100.00-11251.98%
EOG230421C000950002023-01-11 2:53PM EST95.0033.6230.7031.600.00-1750.81%
EOG230421C000960002022-12-28 2:17PM EST96.0034.4039.0041.300.00-44116.14%
EOG230421C000970002023-01-10 9:30AM EST97.0033.3028.9029.700.00-1152.83%
EOG230421C000975002022-11-15 10:08AM EST97.5052.100.000.000.00-400.00%
EOG230421C000985002023-01-23 9:42AM EST98.5037.0527.4028.300.00-31551.34%
EOG230421C001000002023-01-23 3:33PM EST100.0035.4126.2027.100.00-171851.37%
EOG230421C001020002023-01-03 3:18PM EST102.0026.0024.6025.300.00-84349.67%
EOG230421C001035002023-01-18 3:49PM EST103.5027.9023.2024.000.00-3348.66%
EOG230421C001050002023-01-24 10:09AM EST105.0029.6421.9022.500.00-11146.25%
EOG230421C001070002023-01-30 3:59PM EST107.0027.3020.3020.800.00-51344.93%
EOG230421C001085002023-01-30 12:53PM EST108.5026.1019.0019.600.00-18444.28%
EOG230421C001100002023-01-11 12:02PM EST110.0021.8017.9018.400.00-58043.49%
EOG230421C001120002023-01-30 10:59AM EST112.0023.2016.4017.000.00-11643.32%
EOG230421C001135002023-02-02 2:34PM EST113.5014.6015.2015.800.00-62942.21%
EOG230421C001150002023-02-02 10:05AM EST115.0015.0014.2014.700.00-1241.49%
EOG230421C001170002023-01-19 1:28PM EST117.0018.1213.0013.300.00-53840.63%
EOG230421C001185002023-01-11 12:46PM EST118.5015.6011.8012.400.00-165240.52%
EOG230421C001200002023-01-31 12:08PM EST120.0017.2011.0011.300.00-26039.31%
EOG230421C001220002023-02-03 3:00PM EST122.0010.499.8010.10+0.49+4.90%12738.67%
EOG230421C001235002023-02-01 3:54PM EST123.5010.848.909.200.00-27038.00%
EOG230421C001250002023-02-03 12:41PM EST125.009.408.108.40+1.55+19.75%22513837.60%
EOG230421C001270002023-02-03 9:43AM EST127.008.057.007.40+0.15+1.90%121337.07%
EOG230421C001285002023-02-03 9:48AM EST128.507.356.406.70-0.69-8.58%2260236.69%
EOG230421C001300002023-02-03 3:56PM EST130.005.945.806.10+0.52+9.59%2427536.57%
EOG230421C001320002023-02-03 9:30AM EST132.005.275.005.30+0.52+10.95%553436.13%
EOG230421C001335002023-02-03 10:22AM EST133.505.434.504.90+1.13+26.28%326936.51%
EOG230421C001350002023-02-03 3:52PM EST135.004.104.004.20+0.31+8.18%739735.32%
EOG230421C001370002023-02-02 2:11PM EST137.003.503.403.600.00-135235.00%
EOG230421C001385002023-02-03 10:20AM EST138.503.703.003.20+0.30+8.82%723234.80%
EOG230421C001400002023-02-03 10:22AM EST140.003.302.652.80+0.76+29.92%226534.41%
EOG230421C001420002023-02-03 1:35PM EST142.002.652.202.40+0.40+17.78%444834.35%
EOG230421C001435002023-02-02 1:22PM EST143.502.351.852.100.00-1830634.12%
EOG230421C001450002023-02-03 1:47PM EST145.002.001.651.95+0.40+25.00%5861934.66%
EOG230421C001470002023-02-02 10:18AM EST147.001.641.301.500.00-226033.47%
EOG230421C001485002023-02-03 3:06PM EST148.501.401.201.30-0.10-6.67%61,54633.30%
EOG230421C001500002023-02-03 2:26PM EST150.001.251.001.15+0.10+8.70%680033.36%
EOG230421C001520002023-02-01 3:07PM EST152.001.240.800.950.00-321,07933.20%
EOG230421C001535002023-02-02 12:52PM EST153.500.850.700.800.00-116732.89%
EOG230421C001550002023-01-27 1:52PM EST155.002.120.550.700.00-113932.94%
EOG230421C001570002023-02-02 3:34PM EST157.000.470.450.600.00-17233.15%
EOG230421C001585002023-02-03 10:32AM EST158.500.630.400.50+0.08+14.55%176,78632.86%
EOG230421C001600002023-02-02 9:30AM EST160.000.500.350.450.00-35033.11%
EOG230421C001620002023-02-02 10:34AM EST162.000.330.150.400.00-64133.59%
EOG230421C001635002023-01-26 2:13PM EST163.501.000.150.400.00-257234.52%
EOG230421C001650002023-02-02 1:32PM EST165.000.300.100.350.00-11234.52%
EOG230421C001670002023-01-13 3:26PM EST167.000.880.150.300.00-101,13434.72%
EOG230421C001685002023-01-26 2:01PM EST168.500.640.050.300.00-16135.60%
EOG230421C001700002023-01-25 2:22PM EST170.000.470.100.300.00-21536.43%
EOG230421C001720002023-02-01 2:22PM EST172.000.250.000.250.00-19436.38%
EOG230421C001735002022-12-16 2:09PM EST173.501.200.500.600.00-19343.58%
EOG230421C001750002022-12-28 12:31PM EST175.001.060.150.750.00-1146.53%
EOG230421C001770002023-01-17 9:59AM EST177.000.300.000.200.00-26637.60%
EOG230421C001785002023-01-11 12:09PM EST178.500.370.000.200.00-26,61838.38%
EOG230421C001800002023-01-09 10:40AM EST180.000.500.000.200.00-1639.06%
EOG230421C001820002023-01-17 12:05AM EST182.004.90--0.00---0.00%
EOG230421C001835002023-01-19 3:45PM EST183.500.270.000.150.00-108039.06%
EOG230421C001850002023-01-27 11:30AM EST185.000.270.000.150.00-1239.75%
EOG230421C001870002022-11-29 3:41PM EST187.002.450.400.550.00--750.15%
EOG230421C001885002023-01-20 2:09PM EST188.500.150.000.150.00-1441.31%
EOG230421C001900002023-01-27 10:07AM EST190.000.150.000.150.00-909041.99%
EOG230421C001935002023-01-27 10:09AM EST193.500.200.000.150.00-5743.46%
EOG230421C001950002022-12-06 10:38AM EST195.000.980.000.000.00-3525.00%
EOG230421C001985002022-12-08 10:37AM EST198.500.420.050.200.00--1247.46%
EOG230421C002000002022-12-08 10:37AM EST200.000.420.000.000.00-11225.00%
EOG230421C002185002023-01-17 12:05AM EST218.501.30--0.00---0.00%
EOG230421C002200002022-11-15 10:38AM EST220.001.300.000.000.00-1125.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230421P000570002022-11-18 10:50AM EST57.000.210.100.40+0.21--483.89%
EOG230421P000585002022-10-20 9:50AM EST58.500.520.050.400.00-2479.98%
EOG230421P000600002022-11-18 10:50AM EST60.000.210.000.000.00-30025.00%
EOG230421P000620002023-01-17 12:05AM EST62.000.70--0.00---0.00%
EOG230421P000635002022-10-25 1:57PM EST63.500.650.050.550.00-121775.49%
EOG230421P000650002022-10-25 11:04AM EST65.000.700.100.550.00-5674.12%
EOG230421P000670002023-01-18 9:30AM EST67.000.100.050.200.00--161.43%
EOG230421P000685002022-12-27 10:20AM EST68.500.250.000.300.00-56960.94%
EOG230421P000700002022-11-18 10:50AM EST70.000.440.250.950.00-30074.51%
EOG230421P000735002022-11-08 3:24PM EST73.500.750.551.300.00-1175.71%
EOG230421P000750002023-01-03 3:41PM EST75.000.400.050.500.00-2357.91%
EOG230421P000770002023-01-03 1:35PM EST77.000.550.050.550.00-23456.06%
EOG230421P000785002022-12-28 12:31PM EST78.500.470.000.400.00-12050.59%
EOG230421P000800002022-12-02 10:08AM EST80.000.650.250.850.00-10058.50%
EOG230421P000820002023-01-17 9:30AM EST82.000.300.250.400.00-1850.39%
EOG230421P000835002022-09-21 11:18AM EST83.503.412.002.250.00-1275.20%
EOG230421P000850002023-01-04 1:27PM EST85.000.960.300.450.00-1249.63%
EOG230421P000870002022-12-28 10:26AM EST87.001.050.050.600.00-16550.00%
EOG230421P000885002023-01-24 12:06PM EST88.500.300.450.550.00-13247.12%
EOG230421P000900002023-01-27 10:49AM EST90.000.350.500.650.00-102546.92%
EOG230421P000920002023-01-24 3:16PM EST92.000.270.600.700.00-34445.09%
EOG230421P000935002023-01-31 10:36AM EST93.500.450.700.800.00-18944.56%
EOG230421P000950002023-02-01 12:10PM EST95.000.750.800.900.00-135643.87%
EOG230421P000960002022-12-23 3:13PM EST96.001.950.600.700.00-31939.97%
EOG230421P000970002023-01-03 10:23AM EST97.002.100.851.000.00-269242.41%
EOG230421P000975002022-12-09 11:58AM EST97.503.600.000.000.00-1012.50%
EOG230421P000985002023-02-02 2:54PM EST98.501.321.101.300.00-5010243.53%
EOG230421P001000002023-02-03 1:09PM EST100.001.221.251.40-0.23-15.86%1024942.41%
EOG230421P001020002023-02-01 9:30AM EST102.000.901.501.750.00-134942.59%
EOG230421P001035002023-02-03 11:41AM EST103.501.551.701.85+0.82+112.33%16241.21%
EOG230421P001050002023-02-03 2:27PM EST105.001.851.902.05+0.76+69.72%333340.50%
EOG230421P001070002023-01-30 10:54AM EST107.001.352.202.400.00-19139.92%
EOG230421P001085002023-01-27 1:24PM EST108.501.152.552.700.00-111239.53%
EOG230421P001100002023-02-03 9:35AM EST110.002.802.853.00+0.10+3.70%15838.97%
EOG230421P001120002023-02-03 1:38PM EST112.003.203.303.50+1.40+77.78%6111238.54%
EOG230421P001135002023-02-02 2:10PM EST113.503.903.703.900.00-106,96538.14%
EOG230421P001150002023-02-02 2:40PM EST115.004.554.104.300.00-84537.56%
EOG230421P001170002023-01-27 2:49PM EST117.002.324.705.100.00-521037.84%
EOG230421P001185002023-02-01 10:59AM EST118.504.905.205.50+0.60+13.95%512436.87%
EOG230421P001200002023-02-03 3:12PM EST120.005.705.806.10+0.10+1.79%310136.66%
EOG230421P001220002023-02-02 9:30AM EST122.005.946.607.000.00-19336.54%
EOG230421P001235002023-02-03 3:23PM EST123.507.147.307.70+0.24+3.48%581,11936.33%
EOG230421P001250002023-02-03 2:09PM EST125.007.607.908.40-1.00-11.63%1213035.94%
EOG230421P001270002023-02-03 3:21PM EST127.008.759.009.30-0.95-9.79%147334.99%
EOG230421P001285002023-02-03 2:54PM EST128.509.459.8010.30-1.05-10.00%110135.47%
EOG230421P001300002023-02-02 3:24PM EST130.0010.4010.6011.10-1.15-9.96%15834.89%
EOG230421P001320002023-02-01 11:50AM EST132.0010.1511.9012.300.00-519334.42%
EOG230421P001335002023-02-01 10:05AM EST133.509.3012.8013.300.00-249134.30%
EOG230421P001350002023-02-01 11:00AM EST135.0011.3513.7014.300.00-51,02933.99%
EOG230421P001370002023-02-03 9:30AM EST137.0015.0015.2015.70+4.40+41.51%242333.61%
EOG230421P001385002023-01-31 3:13PM EST138.5011.7016.3016.800.00-4616533.35%
EOG230421P001400002023-01-23 2:59PM EST140.0011.9017.4018.000.00-223633.45%
EOG230421P001420002023-01-04 3:39PM EST142.0022.4018.8019.600.00-5110733.33%
EOG230421P001435002023-01-18 1:18PM EST143.5017.4920.2020.900.00-227733.64%
EOG230421P001450002023-01-13 10:30AM EST145.0019.4021.3022.000.00-1132.50%
EOG230421P001470002022-11-18 12:41PM EST147.0020.8025.3026.40+20.80--2348.62%
EOG230421P001485002022-11-22 2:55PM EST148.5017.7026.0027.300.00-55946.89%
EOG230421P001500002022-11-18 12:41PM EST150.0020.8027.6028.200.00-105944.86%
EOG230421P001520002023-01-11 2:08PM EST152.0027.3326.5028.300.00-15132.96%
EOG230421P001535002023-01-18 10:20AM EST153.5022.0028.3029.700.00-12133.13%
EOG230421P001550002022-12-16 12:00PM EST155.0033.5025.9027.500.00-330.00%
EOG230421P001570002022-12-01 9:51AM EST157.0023.5030.0030.700.00--60.00%
EOG230421P001585002023-01-11 9:30AM EST158.5031.1033.2034.700.00-4936.77%
EOG230421P001600002023-01-31 1:50PM EST160.0027.9034.8036.100.00-51036.69%
EOG230421P001635002022-11-14 2:52PM EST163.5024.7038.5039.500.00-1737.77%
EOG230421P001670002023-01-17 12:05AM EST167.0030.41--0.00---0.00%
EOG230421P001700002022-11-08 1:33PM EST170.0030.4146.2047.800.00--1052.43%
EOG230421P001720002023-01-17 12:05AM EST172.0036.80--0.00---0.00%
EOG230421P001735002022-11-11 3:11PM EST173.5033.3051.8053.400.00-668270.19%
EOG230421P001750002022-11-07 10:13AM EST175.0036.8047.6048.400.00--20.00%
EOG230421P001835002022-11-08 2:19PM EST183.5040.4058.8060.200.00-104058.18%
EOG230421P001850002022-08-29 1:35PM EST185.0059.0264.3065.500.00--4083.48%