EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230721C00068500 | 2022-12-13 3:57PM EST | 68.50 | 59.18 | 61.40 | 63.40 | 0.00 | - | - | 27 | 96.45% |
| EOG230721C00070000 | 2022-12-13 3:57PM EST | 70.00 | 59.18 | 60.30 | 61.80 | 0.00 | - | - | 0 | 94.75% |
| EOG230721C00075000 | 2023-01-09 2:03PM EST | 75.00 | 54.40 | 51.20 | 52.10 | 0.00 | - | - | 22 | 55.46% |
| EOG230721C00078500 | 2023-01-03 3:44PM EST | 78.50 | 47.88 | 47.20 | 48.60 | 0.00 | - | - | 1 | 55.30% |
| EOG230721C00095000 | 2023-01-09 2:37PM EST | 95.00 | 36.47 | 33.30 | 34.00 | 0.00 | - | 28 | 32 | 47.41% |
| EOG230721C00098500 | 2023-01-30 10:03AM EST | 98.50 | 37.00 | 30.30 | 31.10 | 0.00 | - | - | 0 | 46.00% |
| EOG230721C00100000 | 2023-01-17 9:30AM EST | 100.00 | 35.00 | 29.10 | 29.80 | 0.00 | - | 1 | 1 | 45.05% |
| EOG230721C00105000 | 2023-01-03 9:52AM EST | 105.00 | 30.60 | 25.90 | 27.00 | 0.00 | - | - | 4 | 47.55% |
| EOG230721C00108500 | 2023-01-24 3:41PM EST | 108.50 | 29.24 | 22.90 | 23.30 | 0.00 | - | 19 | 31 | 42.20% |
| EOG230721C00110000 | 2023-01-17 1:11PM EST | 110.00 | 26.30 | 21.90 | 22.30 | 0.00 | - | - | 1 | 42.00% |
| EOG230721C00113500 | 2022-12-16 12:14PM EST | 113.50 | 22.20 | 23.10 | 24.50 | 0.00 | - | 2 | 11 | 53.82% |
| EOG230721C00115000 | 2022-12-29 2:36PM EST | 115.00 | 23.90 | 25.20 | 26.00 | 0.00 | - | - | 1 | 62.12% |
| EOG230721C00118500 | 2022-12-13 10:20AM EST | 118.50 | 20.60 | 21.20 | 21.60 | 0.00 | - | - | 2 | 54.29% |
| EOG230721C00123500 | 2023-01-09 10:10AM EST | 123.50 | 18.35 | 13.30 | 13.70 | 0.00 | - | 12 | 13 | 38.12% |
| EOG230721C00125000 | 2023-02-01 1:41PM EST | 125.00 | 13.10 | 12.50 | 12.80 | 0.00 | - | 2 | 4 | 37.50% |
| EOG230721C00128500 | 2023-01-20 9:49AM EST | 128.50 | 16.00 | 10.80 | 11.20 | 0.00 | - | 1 | 19 | 37.22% |
| EOG230721C00130000 | 2023-02-03 2:59PM EST | 130.00 | 10.35 | 10.10 | 10.50 | +0.05 | +0.49% | 3 | 19 | 36.93% |
| EOG230721C00133500 | 2023-01-23 10:58AM EST | 133.50 | 14.36 | 8.60 | 8.90 | 0.00 | - | 1 | 37 | 36.04% |
| EOG230721C00135000 | 2023-02-02 11:55AM EST | 135.00 | 8.30 | 8.00 | 8.30 | 0.00 | - | 1 | 40 | 35.78% |
| EOG230721C00138500 | 2023-02-02 9:51AM EST | 138.50 | 6.90 | 6.70 | 7.00 | 0.00 | - | 2 | 66 | 35.16% |
| EOG230721C00140000 | 2023-02-03 1:08PM EST | 140.00 | 6.55 | 6.30 | 6.60 | -0.04 | -0.61% | 109 | 139 | 35.25% |
| EOG230721C00143500 | 2023-02-02 10:22AM EST | 143.50 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 39 | 34.99% |
| EOG230721C00145000 | 2023-02-02 12:00PM EST | 145.00 | 5.01 | 4.80 | 5.10 | 0.00 | - | 1 | 25 | 34.50% |
| EOG230721C00148500 | 2023-02-02 11:30AM EST | 148.50 | 4.20 | 4.00 | 4.30 | 0.00 | - | 2 | 211 | 34.32% |
| EOG230721C00150000 | 2023-02-03 3:04PM EST | 150.00 | 3.85 | 3.60 | 4.00 | +0.55 | +16.67% | 10 | 250 | 34.28% |
| EOG230721C00153500 | 2023-01-18 11:09AM EST | 153.50 | 6.68 | 3.00 | 3.30 | 0.00 | - | 2 | 6 | 33.91% |
| EOG230721C00155000 | 2023-01-30 11:15AM EST | 155.00 | 4.60 | 2.75 | 3.10 | 0.00 | - | 1 | 29 | 34.04% |
| EOG230721C00158500 | 2023-02-03 2:14PM EST | 158.50 | 2.40 | 2.20 | 2.45 | -2.10 | -46.67% | 7 | 110 | 33.30% |
| EOG230721C00160000 | 2023-02-03 1:08PM EST | 160.00 | 2.17 | 2.00 | 2.25 | -0.53 | -19.63% | 100 | 19 | 33.21% |
| EOG230721C00163500 | 2023-01-24 1:23PM EST | 163.50 | 3.48 | 1.60 | 1.80 | 0.00 | - | 1 | 3 | 32.80% |
| EOG230721C00165000 | 2023-01-31 1:20PM EST | 165.00 | 2.51 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 32.74% |
| EOG230721C00168500 | 2023-01-26 11:21AM EST | 168.50 | 2.60 | 1.10 | 1.35 | 0.00 | - | 1 | 24 | 32.64% |
| EOG230721C00170000 | 2023-02-01 11:55AM EST | 170.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 1 | 9 | 32.68% |
| EOG230721C00180000 | 2022-12-30 10:12AM EST | 180.00 | 2.75 | 1.15 | 1.40 | 0.00 | - | 2 | 2 | 37.99% |
| EOG230721C00185000 | 2023-01-26 3:29PM EST | 185.00 | 1.02 | 0.35 | 0.80 | 0.00 | - | - | 1 | 35.34% |
| EOG230721C00190000 | 2023-01-25 2:19PM EST | 190.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 36.67% |
| EOG230721C00193500 | 2023-01-03 12:51PM EST | 193.50 | 1.30 | 0.10 | 0.60 | 0.00 | - | 3 | 1 | 36.30% |
| EOG230721C00195000 | 2022-12-06 11:17AM EST | 195.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EOG230721C00198500 | 2022-12-28 12:32PM EST | 198.50 | 1.40 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 40.08% |
| EOG230721C00200000 | 2022-11-22 11:34AM EST | 200.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EOG230721C00208500 | 2023-01-25 2:13PM EST | 208.50 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 38.33% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230721P00063500 | 2022-12-30 10:05AM EST | 63.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 55.98% |
| EOG230721P00065000 | 2023-01-12 1:44PM EST | 65.00 | 0.52 | 0.10 | 0.70 | 0.00 | - | 5 | 12 | 52.15% |
| EOG230721P00068500 | 2022-12-05 2:47PM EST | 68.50 | 1.13 | 0.55 | 1.45 | 0.00 | - | - | 11 | 58.13% |
| EOG230721P00070000 | 2022-12-05 2:47PM EST | 70.00 | 1.13 | 0.65 | 1.60 | 0.00 | - | 10 | 0 | 57.89% |
| EOG230721P00078500 | 2022-11-22 2:56PM EST | 78.50 | 1.65 | 1.85 | 2.15 | 0.00 | - | - | 1 | 56.10% |
| EOG230721P00080000 | 2022-12-23 3:59PM EST | 80.00 | 1.66 | 0.55 | 1.20 | 0.00 | - | 2 | 2 | 47.38% |
| EOG230721P00085000 | 2023-01-06 1:35PM EST | 85.00 | 2.20 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 43.46% |
| EOG230721P00088500 | 2022-12-22 10:09AM EST | 88.50 | 3.10 | 1.25 | 1.55 | 0.00 | - | 6 | 33 | 41.41% |
| EOG230721P00090000 | 2023-02-03 10:13AM EST | 90.00 | 1.75 | 1.70 | 1.85 | -0.20 | -10.26% | 1 | 1 | 41.98% |
| EOG230721P00093500 | 2023-02-02 2:29PM EST | 93.50 | 2.50 | 2.15 | 2.35 | 0.00 | - | 8 | 25 | 41.38% |
| EOG230721P00095000 | 2023-01-26 10:23AM EST | 95.00 | 1.65 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 41.16% |
| EOG230721P00098500 | 2023-01-17 11:25AM EST | 98.50 | 3.20 | 2.85 | 3.10 | 0.00 | - | 1 | 25 | 39.88% |
| EOG230721P00100000 | 2023-01-25 2:05PM EST | 100.00 | 2.35 | 3.10 | 3.30 | 0.00 | - | 1 | 9 | 39.16% |
| EOG230721P00103500 | 2023-01-26 3:29PM EST | 103.50 | 2.55 | 3.80 | 4.00 | 0.00 | - | 1 | 8 | 38.28% |
| EOG230721P00105000 | 2022-12-06 10:31AM EST | 105.00 | 6.50 | 7.00 | 7.50 | 0.00 | - | 1 | 8 | 50.17% |
| EOG230721P00108500 | 2023-01-26 3:29PM EST | 108.50 | 3.33 | 5.00 | 5.30 | 0.00 | - | 1 | 43 | 37.43% |
| EOG230721P00110000 | 2023-01-26 3:10PM EST | 110.00 | 3.66 | 5.40 | 5.70 | 0.00 | - | 1 | 15 | 37.02% |
| EOG230721P00113500 | 2023-02-01 2:00PM EST | 113.50 | 6.50 | 6.50 | 6.70 | 0.00 | - | 7 | 23 | 36.00% |
| EOG230721P00115000 | 2023-01-06 11:29AM EST | 115.00 | 8.90 | 6.90 | 7.20 | 0.00 | - | 3 | 3 | 35.67% |
| EOG230721P00118500 | 2023-02-02 10:43AM EST | 118.50 | 8.00 | 8.20 | 8.30 | 0.00 | - | 1 | 41 | 34.36% |
| EOG230721P00120000 | 2023-01-18 2:49PM EST | 120.00 | 8.40 | 8.60 | 9.00 | 0.00 | - | 40 | 41 | 34.38% |
| EOG230721P00123500 | 2023-01-30 11:46AM EST | 123.50 | 7.80 | 10.20 | 10.50 | 0.00 | - | 46 | 111 | 33.64% |
| EOG230721P00125000 | 2023-02-03 12:07PM EST | 125.00 | 10.80 | 10.90 | 11.20 | +2.58 | +31.39% | 8 | 57 | 33.35% |
| EOG230721P00128500 | 2023-01-23 2:22PM EST | 128.50 | 9.51 | 12.50 | 12.90 | 0.00 | - | 5 | 118 | 32.51% |
| EOG230721P00130000 | 2023-01-31 1:08PM EST | 130.00 | 10.05 | 13.40 | 13.70 | 0.00 | - | 19 | 28 | 32.22% |
| EOG230721P00133500 | 2023-01-25 3:22PM EST | 133.50 | 12.24 | 15.50 | 15.80 | 0.00 | - | 1 | 24 | 31.87% |
| EOG230721P00135000 | 2023-01-23 3:25PM EST | 135.00 | 12.70 | 16.40 | 16.70 | 0.00 | - | - | 27 | 31.56% |
| EOG230721P00138500 | 2023-01-23 3:09PM EST | 138.50 | 14.60 | 18.60 | 19.00 | 0.00 | - | 6 | 18 | 31.12% |
| EOG230721P00140000 | 2022-11-30 11:28AM EST | 140.00 | 17.20 | 23.20 | 24.20 | 0.00 | - | - | 14 | 43.84% |
| EOG230721P00143500 | 2022-11-29 12:57PM EST | 143.50 | 21.10 | 23.60 | 24.10 | 0.00 | - | - | 6 | 35.64% |
| EOG230721P00145000 | 2022-11-29 12:57PM EST | 145.00 | 21.10 | 26.50 | 27.60 | 0.00 | - | 1 | 6 | 43.21% |
| EOG230721P00165000 | 2022-12-16 12:00PM EST | 165.00 | 43.90 | 36.90 | 37.60 | 0.00 | - | 6 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
