New Zealand markets close in 2 hours 31 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 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230616C000485002022-09-28 10:33AM EDT48.5060.3563.0065.30+6.25+11.55%9-62.35%
EOG230616C000500002022-07-26 2:32PM EDT50.0054.1073.9075.100.00-214145.26%
EOG230616C000535002022-09-28 10:32AM EDT53.5055.7558.5060.00+1.19+2.18%101257.18%
EOG230616C000550002022-07-20 10:37AM EDT55.0050.2363.7065.900.00--7105.84%
EOG230616C000585002022-09-09 12:20PM EDT58.5063.5054.1055.300.00--055.86%
EOG230616C000600002022-09-09 12:20PM EDT60.0063.500.000.000.00-50500.00%
EOG230616C000685002022-09-19 12:02AM EDT68.5043.20--0.00---0.00%
EOG230616C000700002022-08-10 1:21PM EDT70.0043.2054.1055.400.00-12100.13%
EOG230616C000767002022-09-19 12:02AM EDT76.7037.73--0.00---0.00%
EOG230616C000782002022-06-30 3:56PM EDT78.2037.7337.4039.000.00-101251.51%
EOG230616C000785002022-09-01 10:07AM EDT78.5042.0037.5039.100.00--652.93%
EOG230616C000800002022-09-23 2:40PM EDT80.0034.3036.6037.600.00-1152.33%
EOG230616C000817002022-09-07 2:35PM EDT81.7039.0034.9036.500.00--1051.44%
EOG230616C000832002022-09-07 2:35PM EDT83.2039.000.000.000.00-4100.00%
EOG230616C000835002022-08-24 10:02AM EDT83.5043.6032.2034.700.00--252.34%
EOG230616C000850002022-08-24 10:02AM EDT85.0043.6040.9042.000.00-1280.10%
EOG230616C000867002022-09-19 12:02AM EDT86.7023.10--0.00---0.00%
EOG230616C000882002022-07-12 9:46AM EDT88.2023.1031.7033.400.00-21255.44%
EOG230616C000885002022-09-19 12:02AM EDT88.5028.60--0.00---0.00%
EOG230616C000900002022-09-22 9:53AM EDT90.0035.6029.3030.300.00-10251.45%
EOG230616C000917002022-09-07 3:57PM EDT91.7031.9228.2029.300.00--1151.53%
EOG230616C000932002022-09-07 3:57PM EDT93.2031.920.000.000.00-1110.00%
EOG230616C000935002022-09-12 11:10AM EDT93.5038.0027.2028.500.00--350.24%
EOG230616C000950002022-09-12 11:10AM EDT95.0038.0033.6034.700.00--372.67%
EOG230616C000967002022-09-08 9:45AM EDT96.7028.8325.1026.200.00--1250.75%
EOG230616C000982002022-09-08 9:45AM EDT98.2028.830.000.000.00-2120.00%
EOG230616C000985002022-08-31 12:06PM EDT98.5032.0024.4025.400.00--8551.26%
EOG230616C001000002022-08-31 12:06PM EDT100.0032.0030.5031.000.00-28569.48%
EOG230616C001017002022-09-23 3:03PM EDT101.7020.7022.3023.300.00-2949.95%
EOG230616C001032002022-08-10 2:59PM EDT103.2019.7029.2029.900.00-7770.15%
EOG230616C001035002022-09-26 9:33AM EDT103.5019.5720.8022.500.00-52550.21%
EOG230616C001050002022-09-28 11:19AM EDT105.0019.5020.6021.40+2.09+12.00%61849.14%
EOG230616C001067002022-09-26 1:24PM EDT106.7016.5919.8020.500.00-85048.85%
EOG230616C001082002022-08-18 9:30AM EDT108.2021.600.000.000.00-1430.00%
EOG230616C001085002022-08-30 11:41AM EDT108.5025.2419.0020.000.00--1449.73%
EOG230616C001100002022-09-28 11:19AM EDT110.0017.5918.3019.10+2.36+15.50%51149.06%
EOG230616C001135002022-09-23 3:31PM EDT113.5015.4016.7017.300.00-520648.15%
EOG230616C001150002022-09-06 2:40PM EDT115.0021.7021.4022.200.00-3420061.88%
EOG230616C001167002022-09-01 1:14PM EDT116.7018.4015.1016.100.00--3248.29%
EOG230616C001182002022-09-01 1:14PM EDT118.2018.400.000.000.00-15321.56%
EOG230616C001185002022-09-19 2:11PM EDT118.5018.9014.5015.200.00-23147.68%
EOG230616C001200002022-09-22 9:55AM EDT120.0018.1013.9014.500.00-1147.24%
EOG230616C001217002022-09-23 11:07AM EDT121.7012.5013.2014.000.00-4047.48%
EOG230616C001232002022-09-08 11:41AM EDT123.2015.700.000.000.00-1363.13%
EOG230616C001235002022-09-27 11:02AM EDT123.5011.0012.5013.300.00-313947.21%
EOG230616C001250002022-09-09 10:59AM EDT125.0017.0016.8017.500.00-114358.71%
EOG230616C001267002022-09-14 12:27PM EDT126.7019.8011.2012.500.00-11647.76%
EOG230616C001282002022-09-13 10:42AM EDT128.2017.700.000.000.00-1153.13%
EOG230616C001285002022-09-23 10:54AM EDT128.5010.3110.9011.700.00-17847.05%
EOG230616C001300002022-09-13 12:26PM EDT130.0016.5014.7015.400.00-67957.16%
EOG230616C001317002022-09-13 10:29AM EDT131.7016.409.9010.900.00--3747.32%
EOG230616C001332002022-09-13 10:29AM EDT133.2016.400.000.000.00-1376.25%
EOG230616C001335002022-09-27 11:03AM EDT133.508.209.5010.100.00-53146.44%
EOG230616C001350002022-09-01 12:32PM EDT135.0012.8012.9013.400.00-43055.77%
EOG230616C001367002022-09-15 10:13AM EDT136.7014.408.709.300.00-12146.42%
EOG230616C001382002022-09-01 12:35PM EDT138.2011.700.000.000.00-2216.25%
EOG230616C001385002022-09-15 12:24PM EDT138.5013.608.308.800.00-15046.20%
EOG230616C001400002022-09-20 9:57AM EDT140.0010.207.808.500.00-43846.30%
EOG230616C001417002022-09-23 10:18AM EDT141.707.106.908.100.00-1646.20%
EOG230616C001432002022-09-13 10:27AM EDT143.2012.700.000.000.00-156.25%
EOG230616C001435002022-08-29 11:53AM EDT143.5013.706.607.000.00--60244.05%
EOG230616C001450002022-09-23 10:19AM EDT145.006.406.807.400.00-121246.11%
EOG230616C001467002022-09-13 10:28AM EDT146.7011.206.307.100.00--1246.18%
EOG230616C001482002022-09-13 10:28AM EDT148.2011.200.000.000.00-1126.25%
EOG230616C001485002022-09-23 9:37AM EDT148.505.406.106.70-0.55-9.24%222545.95%
EOG230616C001500002022-09-13 10:25AM EDT150.0010.708.409.000.00-122452.75%
EOG230616C001517002022-09-21 2:40PM EDT151.707.955.506.100.00-116545.78%
EOG230616C001532002022-09-13 10:25AM EDT153.209.900.000.000.00-11666.25%
EOG230616C001535002022-09-19 12:02AM EDT153.504.50--0.00---0.00%
EOG230616C001550002022-08-05 10:21AM EDT155.004.506.808.600.00-11152.43%
EOG230616C001567002022-09-13 10:55AM EDT156.708.104.805.300.00--25745.65%
EOG230616C001582002022-09-13 10:55AM EDT158.208.100.000.000.00-12576.25%
EOG230616C001585002022-09-12 9:30AM EDT158.507.604.405.100.00--1045.83%
EOG230616C001600002022-09-12 9:30AM EDT160.007.606.506.900.00-11051.79%
EOG230616C001635002022-09-19 12:02AM EDT163.503.60--0.00---0.00%
EOG230616C001650002022-07-06 1:09PM EDT165.003.603.403.800.00--144.01%
EOG230616C001667002022-09-19 12:02AM EDT166.703.60--0.00---0.00%
EOG230616C001682002022-08-02 10:14AM EDT168.203.604.505.400.00--551.17%
EOG230616C001685002022-09-26 11:34AM EDT168.503.023.304.100.00-304146.59%
EOG230616C001700002022-09-12 10:15AM EDT170.006.404.905.200.00-22850.70%
EOG230616C001717002022-09-13 3:12PM EDT171.705.203.003.500.00--4845.52%
EOG230616C001732002022-09-13 3:12PM EDT173.205.200.000.000.00-494812.50%
EOG230616C001735002022-09-13 3:30PM EDT173.504.902.853.500.00--1346.21%
EOG230616C001750002022-09-13 3:30PM EDT175.004.904.104.600.00-111350.13%
EOG230616C001767002022-09-13 2:55PM EDT176.704.602.553.100.00--5145.72%
EOG230616C001782002022-09-13 2:55PM EDT178.204.600.000.000.00-485112.50%
EOG230616C001785002022-09-28 9:46AM EDT178.502.152.302.85-1.60-42.67%1045.26%
EOG230616C001800002022-09-13 3:08PM EDT180.004.303.403.900.00-545250.26%
EOG230616C001817002022-09-14 2:42PM EDT181.704.402.202.600.00-921345.22%
EOG230616C001832002022-08-29 12:02PM EDT183.205.220.000.000.00-420412.50%
EOG230616C001850002022-06-07 3:35PM EDT185.0011.257.108.400.00-26320065.78%
EOG230616C001867002022-09-19 12:02AM EDT186.701.60--0.00---0.00%
EOG230616C001882002022-07-14 12:00PM EDT188.201.602.302.750.00-3948.10%
EOG230616C001885002022-09-16 11:46AM EDT188.502.801.052.900.00--348.90%
EOG230616C001900002022-06-07 2:45PM EDT190.0010.146.008.200.00--865.50%
EOG230616C001917002022-09-19 12:02AM EDT191.708.90--0.00---0.00%
EOG230616C001932002022-06-07 2:52PM EDT193.208.901.952.500.00--548.46%
EOG230616C001950002022-06-07 2:52PM EDT195.008.905.307.200.00--564.35%
EOG230616C001967002022-09-28 10:22AM EDT196.701.301.301.80-1.35-50.94%13045.70%
EOG230616C001982002022-08-24 1:55PM EDT198.202.650.000.000.00-13012.50%
EOG230616C002000002022-06-08 1:45PM EDT200.008.504.907.000.00-404764.96%
EOG230616C002067002022-09-26 11:33AM EDT206.701.070.951.500.00-1346.58%
EOG230616C002082002022-08-19 3:25PM EDT208.201.650.000.000.00-1312.50%
EOG230616C002100002022-06-13 1:24PM EDT210.004.974.005.000.00-1162.53%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230616P000460002022-08-25 3:59PM EDT46.000.570.401.450.00--566.02%
EOG230616P000475002022-08-25 3:59PM EDT47.500.570.000.000.00-3525.00%
EOG230616P000535002022-09-27 11:10AM EDT53.501.401.001.550.00--1160.25%
EOG230616P000550002022-08-23 3:22PM EDT55.001.200.000.000.00-11112.50%
EOG230616P000585002022-09-19 12:02AM EDT58.502.50--0.00---0.00%
EOG230616P000600002022-07-29 9:49AM EDT60.002.501.001.800.00-81153.39%
EOG230616P000617002022-09-19 12:02AM EDT61.703.90--0.00---0.00%
EOG230616P000632002022-07-07 1:20PM EDT63.203.902.653.200.00--161.28%
EOG230616P000635002022-09-19 12:02AM EDT63.503.30--0.00---0.00%
EOG230616P000650002022-08-02 1:15PM EDT65.003.302.302.450.00-11255.20%
EOG230616P000667002022-09-19 12:02AM EDT66.705.00--0.00---0.00%
EOG230616P000682002022-07-07 11:11AM EDT68.205.003.604.000.00--259.97%
EOG230616P000685002022-08-24 10:41AM EDT68.502.502.853.100.00--554.76%
EOG230616P000700002022-09-19 10:08AM EDT70.002.403.003.400.00-4254.24%
EOG230616P000717002022-09-15 9:30AM EDT71.702.103.303.500.00-606453.26%
EOG230616P000732002022-09-12 9:55AM EDT73.202.400.000.000.00-1412.50%
EOG230616P000735002022-09-27 12:08PM EDT73.504.603.504.200.00-11453.43%
EOG230616P000750002022-08-17 12:01PM EDT75.004.203.003.300.00-11348.74%
EOG230616P000767002022-09-27 12:13PM EDT76.705.404.204.500.00-417351.92%
EOG230616P000782002022-08-17 11:53AM EDT78.204.900.000.000.00-116912.50%
EOG230616P000785002022-09-27 12:00PM EDT78.505.804.604.900.00-17851.53%
EOG230616P000800002022-08-18 9:47AM EDT80.004.803.603.900.00-38045.84%
EOG230616P000817002022-09-27 12:14PM EDT81.706.805.205.800.00-1750.76%
EOG230616P000832002022-08-17 12:15PM EDT83.206.000.000.000.00-166.25%
EOG230616P000835002022-09-13 10:53AM EDT83.504.305.706.300.00--17550.51%
EOG230616P000850002022-09-13 10:53AM EDT85.004.304.504.900.00-117544.28%
EOG230616P000867002022-09-19 12:02AM EDT86.708.20--0.00---0.00%
EOG230616P000882002022-08-10 2:49PM EDT88.208.205.105.500.00-283242.80%
EOG230616P000885002022-09-23 3:04PM EDT88.508.357.107.700.00-3017250.43%
EOG230616P000900002022-07-28 11:33AM EDT90.0010.295.506.000.00-117242.47%
EOG230616P000917002022-09-20 3:43PM EDT91.706.408.208.800.00-25349.99%
EOG230616P000932002022-08-23 1:17PM EDT93.206.910.000.000.00-1526.25%
EOG230616P000935002022-09-12 1:48PM EDT93.506.308.609.400.00--049.55%
EOG230616P000950002022-09-12 1:48PM EDT95.006.306.807.200.00-27240.45%
EOG230616P000967002022-09-23 11:06AM EDT96.7010.5510.0010.600.00-1,3001,56249.01%
EOG230616P000982002022-09-13 3:45PM EDT98.207.900.000.000.00-1572473.13%
EOG230616P000985002022-09-19 12:02AM EDT98.5010.007.708.100.00---38.90%
EOG230616P001000002022-08-18 12:05PM EDT100.0010.008.408.700.00-11938.80%
EOG230616P001017002022-09-20 3:43PM EDT101.709.4012.0012.700.00-737048.30%
EOG230616P001032002022-09-13 3:41PM EDT103.209.400.000.000.00-233671.56%
EOG230616P001035002022-09-23 3:04PM EDT103.5014.4512.5013.200.00-3024347.17%
EOG230616P001050002022-09-20 1:09PM EDT105.0011.0013.4014.100.00-14347.55%
EOG230616P001067002022-09-07 1:05PM EDT106.7013.3014.2014.900.00--24547.28%
EOG230616P001082002022-09-07 1:05PM EDT108.2013.300.000.000.00-12450.78%
EOG230616P001085002022-09-19 12:02AM EDT108.5019.30--0.00---0.00%
EOG230616P001100002022-06-30 2:37PM EDT110.0019.3017.0017.900.00-293950.53%
EOG230616P001117002022-08-29 10:21AM EDT111.7012.2018.6019.100.00--12950.45%
EOG230616P001132002022-08-29 10:21AM EDT113.2012.200.000.000.00-11290.00%
EOG230616P001135002022-09-15 9:49AM EDT113.5012.6017.4018.300.00-11546.11%
EOG230616P001150002022-08-10 3:08PM EDT115.0020.4013.4014.100.00-11432.53%
EOG230616P001167002022-09-13 10:26AM EDT116.7014.6019.1020.000.00--545.47%
EOG230616P001182002022-09-13 10:26AM EDT118.2014.600.000.000.00-150.00%
EOG230616P001185002022-09-13 1:09PM EDT118.5015.9319.9021.100.00--1145.39%
EOG230616P001200002022-09-13 1:09PM EDT120.0015.9316.6017.200.00-111132.46%
EOG230616P001217002022-09-15 12:23PM EDT121.7016.7022.4022.900.00-57344.66%
EOG230616P001232002022-09-13 11:11AM EDT123.2017.300.000.000.00-1680.00%
EOG230616P001235002022-09-13 12:31PM EDT123.5018.6022.9024.200.00--2744.92%
EOG230616P001250002022-09-13 12:31PM EDT125.0018.6019.1019.600.00-12729.67%
EOG230616P001267002022-09-08 12:54PM EDT126.7023.1025.2026.400.00--4744.93%
EOG230616P001282002022-09-08 12:54PM EDT128.2023.100.000.000.00-40470.00%
EOG230616P001285002022-09-15 12:28PM EDT128.5020.4026.5027.600.00-186244.74%
EOG230616P001300002022-09-13 10:38AM EDT130.0020.9021.8022.700.00-424427.83%
EOG230616P001317002022-08-23 11:01AM EDT131.7024.1024.0024.600.00--26829.58%
EOG230616P001332002022-08-23 11:01AM EDT133.2024.100.000.000.00-32680.00%
EOG230616P001350002022-06-09 2:00PM EDT135.0018.3033.2035.100.00-6225052.23%
EOG230616P001367002022-09-19 12:02AM EDT136.7033.00--0.00---0.00%
EOG230616P001382002022-06-16 3:49PM EDT138.2033.0045.1046.400.00--4274.37%
EOG230616P001385002022-09-14 2:53PM EDT138.5025.1533.7034.500.00-115043.17%
EOG230616P001400002022-06-09 1:59PM EDT140.0020.7036.7037.800.00-161949.24%
EOG230616P001417002022-09-19 12:02AM EDT141.7023.50--0.00---0.00%
EOG230616P001432002022-06-09 1:56PM EDT143.2023.5043.9044.900.00--3360.64%
EOG230616P001450002022-06-09 1:56PM EDT145.0023.5028.3030.700.00-2330.00%
EOG230616P001467002022-09-19 12:02AM EDT146.7027.84--0.00---0.00%
EOG230616P001482002022-06-10 11:34AM EDT148.2027.8447.9049.600.00--2261.88%
EOG230616P001500002022-06-10 11:34AM EDT150.0027.8444.3045.900.00-12249.62%
EOG230616P001517002022-08-29 2:17PM EDT151.7034.4045.2046.000.00--5445.59%
EOG230616P001532002022-08-29 2:17PM EDT153.2034.400.000.000.00-18540.00%
EOG230616P001550002022-09-22 3:55PM EDT155.0041.4046.7048.000.00-11042.94%
EOG230616P001567002022-09-15 2:01PM EDT156.7039.1048.1049.200.00--18641.99%
EOG230616P001582002022-06-07 2:23PM EDT158.2032.5057.1057.800.00--18663.71%
EOG230616P001600002022-06-07 2:23PM EDT160.0032.5052.7054.300.00--18649.67%
EOG230616P001617002022-08-29 10:36AM EDT161.7042.4056.2056.800.00--7452.08%
EOG230616P001632002022-08-29 10:36AM EDT163.2042.400.000.000.00--740.00%
EOG230616P001635002022-09-07 3:37PM EDT163.5051.6053.8055.300.00--342.38%
EOG230616P001650002022-09-07 3:37PM EDT165.0051.6047.3047.900.00--30.00%