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
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230818C000685002023-01-12 3:14PM EST68.5063.0256.6057.900.00-5555.15%
EOG230818C000700002022-12-12 9:42AM EST70.0054.9258.6061.400.00--084.84%
EOG230818C000935002023-01-10 3:06PM EST93.5037.9034.2035.100.00-121546.12%
EOG230818C001035002022-12-19 2:08PM EST103.5030.4030.5031.900.00--156.89%
EOG230818C001085002023-01-12 9:36AM EST108.5027.0022.7023.500.00-1341.26%
EOG230818C001100002022-12-07 1:51PM EST110.0027.4025.4027.100.00-1252.88%
EOG230818C001150002022-12-16 12:00PM EST115.0022.4023.4024.300.00-2253.60%
EOG230818C001185002023-01-12 1:38PM EST118.5022.9516.4017.200.00-1739.33%
EOG230818C001285002022-12-23 2:52PM EST128.5018.3017.3018.000.00-1453.11%
EOG230818C001300002023-02-02 9:53AM EST130.0011.1510.7011.100.00-11436.71%
EOG230818C001335002023-02-01 11:40AM EST133.5011.209.209.600.00-21536.11%
EOG230818C001350002022-12-21 10:23AM EST135.0014.5014.0014.800.00--150.76%
EOG230818C001385002022-12-29 3:59PM EST138.5013.0011.6012.500.00--2648.72%
EOG230818C001400002023-01-11 11:18AM EST140.0010.506.907.300.00--4535.38%
EOG230818C001435002022-11-25 11:31AM EST143.5021.0912.1012.800.00--152.77%
EOG230818C001450002022-12-27 2:04PM EST145.0012.259.8010.400.00-5648.20%
EOG230818C001485002023-02-02 12:30PM EST148.505.164.605.000.00-13234.67%
EOG230818C001500002023-02-02 10:09AM EST150.004.704.304.600.00-1734.35%
EOG230818C001535002023-02-02 10:39AM EST153.504.103.603.900.00-1234.12%
EOG230818C001550002023-02-02 9:54AM EST155.003.603.303.700.00-113134.29%
EOG230818C001585002023-02-03 11:56AM EST158.503.102.703.10-1.80-36.73%18333.99%
EOG230818C001600002023-01-31 1:39PM EST160.004.202.502.800.00-21933.59%
EOG230818C001635002023-01-30 9:58AM EST163.503.502.052.350.00-21933.44%
EOG230818C001650002023-02-03 1:17PM EST165.002.151.852.20-0.35-14.00%52233.47%
EOG230818C001685002023-01-18 10:43AM EST168.504.301.551.800.00-2733.13%
EOG230818C001735002022-12-15 3:11PM EST173.504.402.753.400.00--142.68%
EOG230818C001785002023-01-18 10:39AM EST178.502.850.801.100.00-11133.09%
EOG230818C001800002023-01-26 2:17PM EST180.001.950.701.000.00--332.94%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230818P000635002023-01-13 2:12PM EST63.500.520.300.500.00--351.71%
EOG230818P000685002022-12-07 12:39PM EST68.501.630.701.550.00--355.13%
EOG230818P000700002022-12-07 12:39PM EST70.001.630.751.650.00--054.27%
EOG230818P000900002023-01-18 12:45PM EST90.002.252.102.350.00-2241.64%
EOG230818P000935002023-01-19 12:32PM EST93.502.802.552.800.00-41240.42%
EOG230818P000950002023-02-03 11:16AM EST95.002.652.803.10+0.90+51.43%31240.33%
EOG230818P000985002023-02-03 10:23AM EST98.503.203.403.70-0.50-13.51%1439.30%
EOG230818P001000002022-11-28 9:30AM EST100.005.686.406.800.00--349.90%
EOG230818P001100002023-02-01 12:14PM EST110.006.116.106.600.00-152036.85%
EOG230818P001135002023-02-02 2:07PM EST113.507.607.307.700.00-1235.99%
EOG230818P001150002023-02-01 9:30AM EST115.006.007.908.300.00-21235.90%
EOG230818P001185002023-01-18 1:23PM EST118.509.009.109.800.00-171735.65%
EOG230818P001200002023-02-02 2:15PM EST120.0010.309.9010.400.00-13235.28%
EOG230818P001235002023-02-02 2:15PM EST123.5011.9011.3011.900.00-11834.44%
EOG230818P001250002023-02-02 2:18PM EST125.0012.7011.9012.600.00-12134.11%
EOG230818P001285002023-02-03 1:07PM EST128.5013.6013.9014.40-0.20-1.45%15233.52%
EOG230818P001300002023-01-24 10:30AM EST130.0011.5014.7015.200.00-21733.21%
EOG230818P001335002023-01-09 9:52AM EST133.5017.9016.7017.300.00-111132.85%
EOG230818P001350002023-02-03 12:50PM EST135.0016.9017.6018.20+4.40+35.20%164832.58%
EOG230818P001400002023-01-19 11:45AM EST140.0020.3020.8021.400.00-1731.66%
EOG230818P001435002023-01-17 2:29PM EST143.5021.7023.2023.900.00--631.29%
EOG230818P001635002022-12-16 9:57AM EST163.5043.0036.0037.300.00-110.00%
EOG230818P001685002022-12-15 12:59PM EST168.5045.8040.0041.600.00--10.00%