EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230818C00068500 | 2023-01-12 3:14PM EST | 68.50 | 63.02 | 56.60 | 57.90 | 0.00 | - | 5 | 5 | 55.15% |
| EOG230818C00070000 | 2022-12-12 9:42AM EST | 70.00 | 54.92 | 58.60 | 61.40 | 0.00 | - | - | 0 | 84.84% |
| EOG230818C00093500 | 2023-01-10 3:06PM EST | 93.50 | 37.90 | 34.20 | 35.10 | 0.00 | - | 12 | 15 | 46.12% |
| EOG230818C00103500 | 2022-12-19 2:08PM EST | 103.50 | 30.40 | 30.50 | 31.90 | 0.00 | - | - | 1 | 56.89% |
| EOG230818C00108500 | 2023-01-12 9:36AM EST | 108.50 | 27.00 | 22.70 | 23.50 | 0.00 | - | 1 | 3 | 41.26% |
| EOG230818C00110000 | 2022-12-07 1:51PM EST | 110.00 | 27.40 | 25.40 | 27.10 | 0.00 | - | 1 | 2 | 52.88% |
| EOG230818C00115000 | 2022-12-16 12:00PM EST | 115.00 | 22.40 | 23.40 | 24.30 | 0.00 | - | 2 | 2 | 53.60% |
| EOG230818C00118500 | 2023-01-12 1:38PM EST | 118.50 | 22.95 | 16.40 | 17.20 | 0.00 | - | 1 | 7 | 39.33% |
| EOG230818C00128500 | 2022-12-23 2:52PM EST | 128.50 | 18.30 | 17.30 | 18.00 | 0.00 | - | 1 | 4 | 53.11% |
| EOG230818C00130000 | 2023-02-02 9:53AM EST | 130.00 | 11.15 | 10.70 | 11.10 | 0.00 | - | 1 | 14 | 36.71% |
| EOG230818C00133500 | 2023-02-01 11:40AM EST | 133.50 | 11.20 | 9.20 | 9.60 | 0.00 | - | 2 | 15 | 36.11% |
| EOG230818C00135000 | 2022-12-21 10:23AM EST | 135.00 | 14.50 | 14.00 | 14.80 | 0.00 | - | - | 1 | 50.76% |
| EOG230818C00138500 | 2022-12-29 3:59PM EST | 138.50 | 13.00 | 11.60 | 12.50 | 0.00 | - | - | 26 | 48.72% |
| EOG230818C00140000 | 2023-01-11 11:18AM EST | 140.00 | 10.50 | 6.90 | 7.30 | 0.00 | - | - | 45 | 35.38% |
| EOG230818C00143500 | 2022-11-25 11:31AM EST | 143.50 | 21.09 | 12.10 | 12.80 | 0.00 | - | - | 1 | 52.77% |
| EOG230818C00145000 | 2022-12-27 2:04PM EST | 145.00 | 12.25 | 9.80 | 10.40 | 0.00 | - | 5 | 6 | 48.20% |
| EOG230818C00148500 | 2023-02-02 12:30PM EST | 148.50 | 5.16 | 4.60 | 5.00 | 0.00 | - | 1 | 32 | 34.67% |
| EOG230818C00150000 | 2023-02-02 10:09AM EST | 150.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 7 | 34.35% |
| EOG230818C00153500 | 2023-02-02 10:39AM EST | 153.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 34.12% |
| EOG230818C00155000 | 2023-02-02 9:54AM EST | 155.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 1 | 131 | 34.29% |
| EOG230818C00158500 | 2023-02-03 11:56AM EST | 158.50 | 3.10 | 2.70 | 3.10 | -1.80 | -36.73% | 1 | 83 | 33.99% |
| EOG230818C00160000 | 2023-01-31 1:39PM EST | 160.00 | 4.20 | 2.50 | 2.80 | 0.00 | - | 2 | 19 | 33.59% |
| EOG230818C00163500 | 2023-01-30 9:58AM EST | 163.50 | 3.50 | 2.05 | 2.35 | 0.00 | - | 2 | 19 | 33.44% |
| EOG230818C00165000 | 2023-02-03 1:17PM EST | 165.00 | 2.15 | 1.85 | 2.20 | -0.35 | -14.00% | 5 | 22 | 33.47% |
| EOG230818C00168500 | 2023-01-18 10:43AM EST | 168.50 | 4.30 | 1.55 | 1.80 | 0.00 | - | 2 | 7 | 33.13% |
| EOG230818C00173500 | 2022-12-15 3:11PM EST | 173.50 | 4.40 | 2.75 | 3.40 | 0.00 | - | - | 1 | 42.68% |
| EOG230818C00178500 | 2023-01-18 10:39AM EST | 178.50 | 2.85 | 0.80 | 1.10 | 0.00 | - | 1 | 11 | 33.09% |
| EOG230818C00180000 | 2023-01-26 2:17PM EST | 180.00 | 1.95 | 0.70 | 1.00 | 0.00 | - | - | 3 | 32.94% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230818P00063500 | 2023-01-13 2:12PM EST | 63.50 | 0.52 | 0.30 | 0.50 | 0.00 | - | - | 3 | 51.71% |
| EOG230818P00068500 | 2022-12-07 12:39PM EST | 68.50 | 1.63 | 0.70 | 1.55 | 0.00 | - | - | 3 | 55.13% |
| EOG230818P00070000 | 2022-12-07 12:39PM EST | 70.00 | 1.63 | 0.75 | 1.65 | 0.00 | - | - | 0 | 54.27% |
| EOG230818P00090000 | 2023-01-18 12:45PM EST | 90.00 | 2.25 | 2.10 | 2.35 | 0.00 | - | 2 | 2 | 41.64% |
| EOG230818P00093500 | 2023-01-19 12:32PM EST | 93.50 | 2.80 | 2.55 | 2.80 | 0.00 | - | 4 | 12 | 40.42% |
| EOG230818P00095000 | 2023-02-03 11:16AM EST | 95.00 | 2.65 | 2.80 | 3.10 | +0.90 | +51.43% | 3 | 12 | 40.33% |
| EOG230818P00098500 | 2023-02-03 10:23AM EST | 98.50 | 3.20 | 3.40 | 3.70 | -0.50 | -13.51% | 1 | 4 | 39.30% |
| EOG230818P00100000 | 2022-11-28 9:30AM EST | 100.00 | 5.68 | 6.40 | 6.80 | 0.00 | - | - | 3 | 49.90% |
| EOG230818P00110000 | 2023-02-01 12:14PM EST | 110.00 | 6.11 | 6.10 | 6.60 | 0.00 | - | 15 | 20 | 36.85% |
| EOG230818P00113500 | 2023-02-02 2:07PM EST | 113.50 | 7.60 | 7.30 | 7.70 | 0.00 | - | 1 | 2 | 35.99% |
| EOG230818P00115000 | 2023-02-01 9:30AM EST | 115.00 | 6.00 | 7.90 | 8.30 | 0.00 | - | 2 | 12 | 35.90% |
| EOG230818P00118500 | 2023-01-18 1:23PM EST | 118.50 | 9.00 | 9.10 | 9.80 | 0.00 | - | 17 | 17 | 35.65% |
| EOG230818P00120000 | 2023-02-02 2:15PM EST | 120.00 | 10.30 | 9.90 | 10.40 | 0.00 | - | 1 | 32 | 35.28% |
| EOG230818P00123500 | 2023-02-02 2:15PM EST | 123.50 | 11.90 | 11.30 | 11.90 | 0.00 | - | 1 | 18 | 34.44% |
| EOG230818P00125000 | 2023-02-02 2:18PM EST | 125.00 | 12.70 | 11.90 | 12.60 | 0.00 | - | 1 | 21 | 34.11% |
| EOG230818P00128500 | 2023-02-03 1:07PM EST | 128.50 | 13.60 | 13.90 | 14.40 | -0.20 | -1.45% | 1 | 52 | 33.52% |
| EOG230818P00130000 | 2023-01-24 10:30AM EST | 130.00 | 11.50 | 14.70 | 15.20 | 0.00 | - | 2 | 17 | 33.21% |
| EOG230818P00133500 | 2023-01-09 9:52AM EST | 133.50 | 17.90 | 16.70 | 17.30 | 0.00 | - | 11 | 11 | 32.85% |
| EOG230818P00135000 | 2023-02-03 12:50PM EST | 135.00 | 16.90 | 17.60 | 18.20 | +4.40 | +35.20% | 16 | 48 | 32.58% |
| EOG230818P00140000 | 2023-01-19 11:45AM EST | 140.00 | 20.30 | 20.80 | 21.40 | 0.00 | - | 1 | 7 | 31.66% |
| EOG230818P00143500 | 2023-01-17 2:29PM EST | 143.50 | 21.70 | 23.20 | 23.90 | 0.00 | - | - | 6 | 31.29% |
| EOG230818P00163500 | 2022-12-16 9:57AM EST | 163.50 | 43.00 | 36.00 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| EOG230818P00168500 | 2022-12-15 12:59PM EST | 168.50 | 45.80 | 40.00 | 41.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
