New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.19+0.44 (+0.36%)
As of 03:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230721C000685002022-12-13 3:57PM EST68.5059.1861.4063.400.00--2796.45%
EOG230721C000700002022-12-13 3:57PM EST70.0059.1860.3061.800.00--094.75%
EOG230721C000750002023-01-09 2:03PM EST75.0054.4051.2052.100.00--2255.46%
EOG230721C000785002023-01-03 3:44PM EST78.5047.8847.2048.600.00--155.30%
EOG230721C000950002023-01-09 2:37PM EST95.0036.4733.3034.000.00-283247.41%
EOG230721C000985002023-01-30 10:03AM EST98.5037.0030.3031.100.00--046.00%
EOG230721C001000002023-01-17 9:30AM EST100.0035.0029.1029.800.00-1145.05%
EOG230721C001050002023-01-03 9:52AM EST105.0030.6025.9027.000.00--447.55%
EOG230721C001085002023-01-24 3:41PM EST108.5029.2422.9023.300.00-193142.20%
EOG230721C001100002023-01-17 1:11PM EST110.0026.3021.9022.300.00--142.00%
EOG230721C001135002022-12-16 12:14PM EST113.5022.2023.1024.500.00-21153.82%
EOG230721C001150002022-12-29 2:36PM EST115.0023.9025.2026.000.00--162.12%
EOG230721C001185002022-12-13 10:20AM EST118.5020.6021.2021.600.00--254.29%
EOG230721C001235002023-01-09 10:10AM EST123.5018.3513.3013.700.00-121338.12%
EOG230721C001250002023-02-01 1:41PM EST125.0013.1012.5012.800.00-2437.50%
EOG230721C001285002023-01-20 9:49AM EST128.5016.0010.8011.200.00-11937.22%
EOG230721C001300002023-02-03 2:59PM EST130.0010.3510.1010.50+0.05+0.49%31936.93%
EOG230721C001335002023-01-23 10:58AM EST133.5014.368.608.900.00-13736.04%
EOG230721C001350002023-02-02 11:55AM EST135.008.308.008.300.00-14035.78%
EOG230721C001385002023-02-02 9:51AM EST138.506.906.707.000.00-26635.16%
EOG230721C001400002023-02-03 1:08PM EST140.006.556.306.60-0.04-0.61%10913935.25%
EOG230721C001435002023-02-02 10:22AM EST143.505.505.305.600.00-13934.99%
EOG230721C001450002023-02-02 12:00PM EST145.005.014.805.100.00-12534.50%
EOG230721C001485002023-02-02 11:30AM EST148.504.204.004.300.00-221134.32%
EOG230721C001500002023-02-03 3:04PM EST150.003.853.604.00+0.55+16.67%1025034.28%
EOG230721C001535002023-01-18 11:09AM EST153.506.683.003.300.00-2633.91%
EOG230721C001550002023-01-30 11:15AM EST155.004.602.753.100.00-12934.04%
EOG230721C001585002023-02-03 2:14PM EST158.502.402.202.45-2.10-46.67%711033.30%
EOG230721C001600002023-02-03 1:08PM EST160.002.172.002.25-0.53-19.63%1001933.21%
EOG230721C001635002023-01-24 1:23PM EST163.503.481.601.800.00-1332.80%
EOG230721C001650002023-01-31 1:20PM EST165.002.511.451.650.00-21732.74%
EOG230721C001685002023-01-26 11:21AM EST168.502.601.101.350.00-12432.64%
EOG230721C001700002023-02-01 11:55AM EST170.001.351.051.250.00-1932.68%
EOG230721C001800002022-12-30 10:12AM EST180.002.751.151.400.00-2237.99%
EOG230721C001850002023-01-26 3:29PM EST185.001.020.350.800.00--135.34%
EOG230721C001900002023-01-25 2:19PM EST190.000.720.150.750.00-1236.67%
EOG230721C001935002023-01-03 12:51PM EST193.501.300.100.600.00-3136.30%
EOG230721C001950002022-12-06 11:17AM EST195.002.480.000.000.00--112.50%
EOG230721C001985002022-12-28 12:32PM EST198.501.400.200.800.00-1040.08%
EOG230721C002000002022-11-22 11:34AM EST200.004.920.000.000.00--112.50%
EOG230721C002085002023-01-25 2:13PM EST208.500.370.000.400.00-1838.33%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230721P000635002022-12-30 10:05AM EST63.500.750.000.500.00-6655.98%
EOG230721P000650002023-01-12 1:44PM EST65.000.520.100.700.00-51252.15%
EOG230721P000685002022-12-05 2:47PM EST68.501.130.551.450.00--1158.13%
EOG230721P000700002022-12-05 2:47PM EST70.001.130.651.600.00-10057.89%
EOG230721P000785002022-11-22 2:56PM EST78.501.651.852.150.00--156.10%
EOG230721P000800002022-12-23 3:59PM EST80.001.660.551.200.00-2247.38%
EOG230721P000850002023-01-06 1:35PM EST85.002.201.201.350.00-1143.46%
EOG230721P000885002022-12-22 10:09AM EST88.503.101.251.550.00-63341.41%
EOG230721P000900002023-02-03 10:13AM EST90.001.751.701.85-0.20-10.26%1141.98%
EOG230721P000935002023-02-02 2:29PM EST93.502.502.152.350.00-82541.38%
EOG230721P000950002023-01-26 10:23AM EST95.001.652.302.600.00-1141.16%
EOG230721P000985002023-01-17 11:25AM EST98.503.202.853.100.00-12539.88%
EOG230721P001000002023-01-25 2:05PM EST100.002.353.103.300.00-1939.16%
EOG230721P001035002023-01-26 3:29PM EST103.502.553.804.000.00-1838.28%
EOG230721P001050002022-12-06 10:31AM EST105.006.507.007.500.00-1850.17%
EOG230721P001085002023-01-26 3:29PM EST108.503.335.005.300.00-14337.43%
EOG230721P001100002023-01-26 3:10PM EST110.003.665.405.700.00-11537.02%
EOG230721P001135002023-02-01 2:00PM EST113.506.506.506.700.00-72336.00%
EOG230721P001150002023-01-06 11:29AM EST115.008.906.907.200.00-3335.67%
EOG230721P001185002023-02-02 10:43AM EST118.508.008.208.300.00-14134.36%
EOG230721P001200002023-01-18 2:49PM EST120.008.408.609.000.00-404134.38%
EOG230721P001235002023-01-30 11:46AM EST123.507.8010.2010.500.00-4611133.64%
EOG230721P001250002023-02-03 12:07PM EST125.0010.8010.9011.20+2.58+31.39%85733.35%
EOG230721P001285002023-01-23 2:22PM EST128.509.5112.5012.900.00-511832.51%
EOG230721P001300002023-01-31 1:08PM EST130.0010.0513.4013.700.00-192832.22%
EOG230721P001335002023-01-25 3:22PM EST133.5012.2415.5015.800.00-12431.87%
EOG230721P001350002023-01-23 3:25PM EST135.0012.7016.4016.700.00--2731.56%
EOG230721P001385002023-01-23 3:09PM EST138.5014.6018.6019.000.00-61831.12%
EOG230721P001400002022-11-30 11:28AM EST140.0017.2023.2024.200.00--1443.84%
EOG230721P001435002022-11-29 12:57PM EST143.5021.1023.6024.100.00--635.64%
EOG230721P001450002022-11-29 12:57PM EST145.0021.1026.5027.600.00-1643.21%
EOG230721P001650002022-12-16 12:00PM EST165.0043.9036.9037.600.00-660.00%