EOG - EOG Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230721C000550002023-04-27 10:41AM EDT55.0061.1054.6056.600.00--10.00%
EOG230721C000600002023-04-14 10:10AM EDT60.0063.0950.7051.400.00--10.00%
EOG230721C000625002023-05-19 11:56AM EDT62.5052.7049.3050.200.00-1186.91%
EOG230721C000640002023-03-27 12:51PM EDT64.0045.0252.0052.900.00-200163.45%
EOG230721C000650002023-05-24 1:08PM EDT65.0048.9047.0047.900.00--189.36%
EOG230721C000675002023-04-12 10:31AM EDT67.5055.3143.3044.000.00-27180.00%
EOG230721C000685002022-12-13 4:57PM EDT68.5059.1861.4063.400.00--27300.88%
EOG230721C000690002023-05-18 1:05PM EDT69.0042.6042.9043.800.00-1077.64%
EOG230721C000700002022-12-13 4:57PM EDT70.0059.1860.3061.800.00--0294.29%
EOG230721C000725002023-03-15 10:51AM EDT72.5032.5649.4050.100.00--2196.74%
EOG230721C000735002023-03-14 12:42PM EDT73.5038.550.000.000.00-100.00%
EOG230721C000740002023-04-17 12:11AM EDT74.0054.40--0.00---0.00%
EOG230721C000750002023-01-09 3:03PM EDT75.0054.4054.4055.300.00--22257.67%
EOG230721C000775002023-02-24 11:14AM EDT77.5036.8029.3030.200.00--240.00%
EOG230721C000785002023-02-24 11:14AM EDT78.5036.800.000.000.00-100.00%
EOG230721C000825002023-02-24 10:41AM EDT82.5032.6025.1025.700.00--10.00%
EOG230721C000835002023-02-24 10:41AM EDT83.5032.600.000.000.00-100.00%
EOG230721C000840002023-05-17 12:48PM EDT84.0027.9028.1029.200.00-1456.59%
EOG230721C000850002023-04-12 10:38AM EDT85.0037.8526.5027.100.00-8840.92%
EOG230721C000875002023-05-03 11:33AM EDT87.5024.6023.7024.300.00-130.00%
EOG230721C000885002023-02-28 4:05PM EDT88.5027.500.000.000.00--00.00%
EOG230721C000890002023-03-24 3:55PM EDT89.0020.0029.5030.400.00-223110.86%
EOG230721C000900002023-05-31 3:20PM EDT90.0018.5822.5023.500.00-31050.93%
EOG230721C000925002023-05-18 12:53PM EDT92.5019.9020.2020.800.00-12249.88%
EOG230721C000935002023-02-28 4:20PM EDT93.5023.400.000.000.00--00.00%
EOG230721C000940002023-05-18 12:52PM EDT94.0018.5018.6019.600.00-13650.21%
EOG230721C000950002023-05-31 9:32AM EDT95.0015.2017.7018.500.00-5847.10%
EOG230721C000975002023-05-17 12:42PM EDT97.5015.5015.6016.100.00-31442.99%
EOG230721C000985002023-03-10 4:11PM EDT98.5019.490.000.000.00-1000.00%
EOG230721C000990002023-05-31 12:48PM EDT99.0011.3014.5014.800.00-216341.75%
EOG230721C001000002023-06-02 3:33PM EDT100.0014.2013.6013.90+0.90+6.77%202940.53%
EOG230721C001025002023-05-30 10:00AM EDT102.508.9011.3011.900.00-43739.12%
EOG230721C001035002023-03-01 3:03PM EDT103.5019.800.000.000.00--150.00%
EOG230721C001040002023-05-22 11:24AM EDT104.0012.2010.4010.800.00-13938.65%
EOG230721C001050002023-06-02 2:18PM EDT105.009.709.4010.00+2.60+36.62%15737.67%
EOG230721C001075002023-06-02 3:16PM EDT107.508.507.908.10+3.50+70.00%610235.40%
EOG230721C001085002023-03-14 11:18AM EDT108.5012.000.000.000.00-3340.00%
EOG230721C001090002023-06-02 12:26PM EDT109.006.776.907.10+1.68+33.01%17534.55%
EOG230721C001100002023-06-02 2:55PM EDT110.006.606.306.60+2.17+48.98%2611634.83%
EOG230721C001125002023-06-02 1:22PM EDT112.505.054.905.10+2.20+77.19%616733.19%
EOG230721C001135002023-03-14 11:50AM EDT113.509.500.000.000.00-67640.78%
EOG230721C001140002023-06-02 3:18PM EDT114.004.604.204.40+1.67+57.00%536432.91%
EOG230721C001150002023-06-02 3:08PM EDT115.004.003.704.00+1.22+43.88%3117232.92%
EOG230721C001175002023-06-02 3:16PM EDT117.503.102.802.95+1.25+67.57%1273631.82%
EOG230721C001185002023-03-14 2:29PM EDT118.506.160.000.000.00-30433.13%
EOG230721C001190002023-06-02 2:26PM EDT119.002.272.302.45+0.88+63.31%132431.45%
EOG230721C001200002023-06-02 1:49PM EDT120.002.072.002.15+0.75+56.82%1021431.18%
EOG230721C001225002023-06-01 1:01PM EDT122.501.201.401.65+0.10+9.09%218531.64%
EOG230721C001235002023-03-08 3:21PM EDT123.507.800.000.000.00-30456.25%
EOG230721C001240002023-06-02 2:56PM EDT124.001.201.101.35+0.40+50.00%522931.43%
EOG230721C001250002023-06-02 3:47PM EDT125.001.040.951.10+0.43+70.49%5045730.59%
EOG230721C001275002023-06-02 10:16AM EDT127.500.590.650.80+0.14+31.11%677930.79%
EOG230721C001285002023-03-14 9:58AM EDT128.504.000.000.000.00-13386.25%
EOG230721C001290002023-06-02 1:19PM EDT129.000.530.500.65+0.23+76.67%517030.81%
EOG230721C001300002023-06-02 2:37PM EDT130.000.500.400.55+0.12+31.58%854930.64%
EOG230721C001325002023-06-01 9:40AM EDT132.500.200.300.400.00-15931.01%
EOG230721C001335002023-03-14 3:44PM EDT133.502.400.000.000.00-15112.50%
EOG230721C001340002023-06-01 12:27PM EDT134.000.200.200.300.00-539230.62%
EOG230721C001350002023-06-02 3:31PM EDT135.000.200.150.30+0.05+33.33%115031.59%
EOG230721C001375002023-05-30 10:49AM EDT137.500.150.050.350.00-115135.06%
EOG230721C001385002023-03-14 9:40AM EDT138.501.970.000.000.00-413312.50%
EOG230721C001390002023-05-15 1:52PM EDT139.000.390.050.350.00-1021936.48%
EOG230721C001400002023-05-31 9:32AM EDT140.000.090.050.250.00-128235.06%
EOG230721C001425002023-05-26 1:07PM EDT142.500.150.000.250.00-14337.26%
EOG230721C001435002023-03-06 4:21PM EDT143.502.850.000.000.00-34512.50%
EOG230721C001440002023-05-26 1:02PM EDT144.000.110.100.250.00-156538.53%
EOG230721C001450002023-05-12 9:30AM EDT145.000.230.000.250.00-14739.36%
EOG230721C001475002023-05-22 10:48AM EDT147.500.050.000.200.00-125939.84%
EOG230721C001485002023-03-01 1:35PM EDT148.501.780.000.000.00-123412.50%
EOG230721C001490002023-05-08 2:33PM EDT149.000.450.050.200.00-128241.02%
EOG230721C001500002023-04-28 12:10PM EDT150.000.500.000.200.00-33641.80%
EOG230721C001525002023-04-28 1:48PM EDT152.500.400.000.150.00-102841.80%
EOG230721C001535002023-02-07 12:38PM EDT153.502.900.801.050.00-5859.96%
EOG230721C001540002023-04-17 12:10AM EDT154.003.40--0.00---0.00%
EOG230721C001550002023-05-08 1:01PM EDT155.000.180.000.150.00-51543.56%
EOG230721C001575002023-02-24 11:33AM EDT157.500.700.200.300.00--9350.68%
EOG230721C001585002023-02-24 11:33AM EDT158.500.700.000.000.00-89325.00%
EOG230721C001590002023-04-26 3:31PM EDT159.000.140.000.150.00-212346.39%
EOG230721C001600002023-04-12 12:54PM EDT160.000.550.000.150.00-11047.07%
EOG230721C001625002023-03-03 11:37AM EDT162.500.690.200.350.00--453.61%
EOG230721C001635002023-03-03 11:37AM EDT163.500.690.000.000.00-1425.00%
EOG230721C001640002023-04-28 12:39PM EDT164.000.150.000.150.00-15115949.71%
EOG230721C001650002023-03-09 10:38AM EDT165.000.450.000.000.00-11725.00%
EOG230721C001675002023-04-20 1:08PM EDT167.500.150.000.150.00-51852.05%
EOG230721C001685002023-02-09 4:20PM EDT168.501.400.200.400.00-12358.59%
EOG230721C001690002023-03-02 11:30AM EDT169.000.350.100.250.00--1154.20%
EOG230721C001700002023-03-02 11:30AM EDT170.000.350.000.000.00-31125.00%
EOG230721C001725002023-03-07 10:39AM EDT172.500.300.150.350.00--359.47%
EOG230721C001735002023-03-07 10:39AM EDT173.500.300.000.000.00-1325.00%
EOG230721C001740002023-04-17 12:10AM EDT174.001.31--0.00---0.00%
EOG230721C001750002023-02-13 10:53AM EDT175.001.310.000.000.00-1325.00%
EOG230721C001775002023-04-17 12:10AM EDT177.501.08--0.00---0.00%
EOG230721C001785002023-02-10 12:26PM EDT178.501.080.050.250.00--1058.69%
EOG230721C001790002023-02-24 12:57PM EDT179.000.250.000.250.00--457.62%
EOG230721C001800002023-02-24 12:57PM EDT180.000.250.000.000.00-2425.00%
EOG230721C001825002023-04-17 12:10AM EDT182.500.42--0.00---0.00%
EOG230721C001835002023-02-06 1:25PM EDT183.500.420.050.300.00-2262.89%
EOG230721C001840002023-04-10 3:50PM EDT184.000.130.000.100.00-6954.10%
EOG230721C001850002023-02-17 10:31AM EDT185.000.350.000.000.00-1325.00%
EOG230721C001890002023-04-17 12:10AM EDT189.000.10--0.00---0.00%
EOG230721C001900002023-02-06 1:26PM EDT190.000.100.000.250.00-1263.67%
EOG230721C001925002023-04-17 12:10AM EDT192.500.25--0.00---0.00%
EOG230721C001935002023-02-07 2:29PM EDT193.500.250.000.200.00-1263.67%
EOG230721C001950002022-12-06 12:17PM EDT195.002.480.000.000.00--125.00%
EOG230721C001975002023-04-17 12:11AM EDT197.501.40--0.00---0.00%
EOG230721C001985002022-12-28 1:32PM EDT198.501.400.200.800.00-1083.40%
EOG230721C002000002022-11-22 12:34PM EDT200.004.920.000.000.00--125.00%
EOG230721C002075002023-04-10 12:01PM EDT207.500.040.000.100.00-54065.23%
EOG230721C002085002023-02-13 11:33AM EDT208.500.170.000.000.00-132525.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230721P000550002023-05-11 11:02AM EDT55.000.140.000.050.00-4773.44%
EOG230721P000590002023-03-10 4:50PM EDT59.000.300.050.300.00--185.35%
EOG230721P000600002023-03-10 4:50PM EDT60.000.300.050.300.00--083.30%
EOG230721P000625002023-04-17 12:01AM EDT62.500.22--0.00---0.00%
EOG230721P000635002023-02-08 1:43PM EDT63.500.220.250.500.00-6686.82%
EOG230721P000640002023-04-17 3:26PM EDT64.000.100.050.150.00-61269.73%
EOG230721P000650002023-04-25 3:55PM EDT65.000.100.000.150.00-103065.23%
EOG230721P000675002023-04-17 12:01AM EDT67.500.43--0.00---0.00%
EOG230721P000685002023-02-07 2:31PM EDT68.500.430.350.500.00-11078.47%
EOG230721P000690002023-03-08 4:21PM EDT69.000.400.200.450.00--573.73%
EOG230721P000700002023-04-25 3:55PM EDT70.000.150.050.200.00-102361.52%
EOG230721P000725002023-03-15 10:51AM EDT72.501.540.200.250.00--162.99%
EOG230721P000735002023-03-14 12:43PM EDT73.500.86--+0.86---0.00%
EOG230721P000775002023-05-26 1:51PM EDT77.500.250.050.300.00-1452.25%
EOG230721P000785002022-11-22 3:56PM EDT78.501.651.852.150.00--188.13%
EOG230721P000790002023-04-17 12:01AM EDT79.000.87--0.00---0.00%
EOG230721P000800002023-06-01 12:39PM EDT80.000.270.050.350.00-2554.79%
EOG230721P000840002023-04-04 9:31AM EDT84.000.750.901.050.00-62760.94%
EOG230721P000850002023-05-31 12:30PM EDT85.000.600.150.450.00-313848.93%
EOG230721P000875002023-03-27 2:47PM EDT87.502.550.800.950.00-10920452.61%
EOG230721P000885002023-03-10 2:56PM EDT88.502.600.000.000.00-12012.50%
EOG230721P000890002023-05-31 9:39AM EDT89.000.850.350.450.00-3047242.24%
EOG230721P000900002023-05-30 10:02AM EDT90.001.000.400.500.00-15441.55%
EOG230721P000925002023-06-02 3:49PM EDT92.500.600.550.65-0.61-50.41%525039.99%
EOG230721P000935002023-02-16 10:57AM EDT93.501.950.000.000.00-10012.50%
EOG230721P000940002023-06-01 12:39PM EDT94.001.070.650.750.00-29038.89%
EOG230721P000950002023-05-31 1:51PM EDT95.001.000.750.85-0.55-35.48%167838.50%
EOG230721P000975002023-05-24 1:01PM EDT97.501.501.001.150.00-227237.50%
EOG230721P000985002023-02-23 12:28PM EDT98.503.800.000.000.00-306.25%
EOG230721P000990002023-05-31 3:52PM EDT99.002.401.151.350.00-1714436.69%
EOG230721P001000002023-06-02 1:27PM EDT100.001.441.351.50-0.76-34.55%1095536.16%
EOG230721P001025002023-06-01 12:41PM EDT102.502.551.852.000.00-733235.30%
EOG230721P001035002023-03-08 3:45PM EDT103.504.500.000.000.00-4126.25%
EOG230721P001040002023-06-02 1:06PM EDT104.002.402.202.35-0.10-4.00%423134.69%
EOG230721P001050002023-06-02 2:53PM EDT105.002.402.452.75-1.40-36.84%4541335.32%
EOG230721P001075002023-05-30 11:39AM EDT107.503.833.203.40-1.47-27.74%18033.55%
EOG230721P001085002023-03-14 12:18PM EDT108.508.400.000.000.00-10951.56%
EOG230721P001090002023-06-02 2:04PM EDT109.003.803.804.00-1.80-32.14%2583933.40%
EOG230721P001100002023-06-02 1:27PM EDT110.004.314.204.40-2.65-38.07%109633.07%
EOG230721P001125002023-06-02 3:56PM EDT112.505.425.305.50-2.17-28.59%720132.08%
EOG230721P001135002023-03-13 1:25PM EDT113.5012.400.000.000.00-3840.00%
EOG230721P001140002023-06-01 1:45PM EDT114.007.606.106.400.00-120332.42%
EOG230721P001150002023-06-02 2:29PM EDT115.006.606.606.90-3.13-32.17%66131.80%
EOG230721P001175002023-06-02 11:09AM EDT117.509.208.208.60-0.88-8.73%114032.29%
EOG230721P001185002023-03-13 9:50AM EDT118.5015.450.000.000.00-21000.00%
EOG230721P001190002023-05-26 11:20AM EDT119.0011.109.209.500.00-111331.24%
EOG230721P001200002023-05-16 1:42PM EDT120.0013.409.9010.400.00-17532.41%
EOG230721P001225002023-06-02 9:30AM EDT122.5013.1011.9012.20+2.80+27.18%516431.41%
EOG230721P001235002023-03-13 12:42PM EDT123.5017.730.000.000.00-51190.00%
EOG230721P001240002023-05-19 10:00AM EDT124.0010.8013.1013.600.00-711532.92%
EOG230721P001250002023-05-26 2:22PM EDT125.0015.6913.9014.200.00-56030.80%
EOG230721P001275002023-04-17 2:53PM EDT127.5011.2017.2017.800.00-114344.02%
EOG230721P001285002023-02-21 12:27PM EDT128.5016.300.000.000.00-31200.00%
EOG230721P001290002023-04-19 10:18AM EDT129.0014.5015.2015.700.00-5280.00%
EOG230721P001300002023-03-09 11:25AM EDT130.0016.500.000.000.00-5330.00%
EOG230721P001325002023-06-02 3:46PM EDT132.5020.8120.6021.50-1.44-6.47%16938.36%
EOG230721P001335002023-02-13 10:57AM EDT133.5012.300.000.000.00-15370.00%
EOG230721P001340002023-04-12 2:26PM EDT134.0015.6023.5024.100.00-12951.39%
EOG230721P001350002023-06-02 3:46PM EDT135.0023.2423.0023.70+3.14+15.62%18637.21%
EOG230721P001375002023-04-17 12:01AM EDT137.5014.60--0.00---0.00%
EOG230721P001385002023-01-23 4:09PM EDT138.5014.6023.9024.600.00-6180.00%
EOG230721P001400002022-11-30 12:28PM EDT140.0017.2023.2024.200.00--140.00%
EOG230721P001425002023-04-17 12:01AM EDT142.5021.10--0.00---0.00%
EOG230721P001435002022-11-29 1:57PM EDT143.5021.1023.6024.100.00--60.00%
EOG230721P001450002022-11-29 1:57PM EDT145.0021.1026.5027.600.00-160.00%
EOG230721P001550002023-05-22 3:14PM EDT155.0041.2042.7043.300.00-1046.39%
EOG230721P001640002023-04-17 12:01AM EDT164.0043.90--0.00---0.00%
EOG230721P001650002022-12-16 1:00PM EDT165.0043.9036.9037.600.00-660.00%
EOG230721P001690002023-05-22 1:14PM EDT169.0054.6056.7057.300.00--056.15%