New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.66-1.27 (-0.93%)
At close: 04:00PM EST
137.00 +2.34 (+1.74%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230915C000735002023-01-17 12:05AM EST73.5074.60--0.00---0.00%
EOG230915C000750002022-11-14 9:30AM EST75.0074.600.000.000.00-50500.00%
EOG230915C001035002022-12-16 12:00PM EST103.5030.1032.2033.600.00-3332.53%
EOG230915C001085002022-12-12 2:23PM EST108.5026.7026.6027.500.00--123.29%
EOG230915C001100002023-01-20 2:57PM EST110.0029.8230.2031.100.00-3341.10%
EOG230915C001135002023-01-20 3:00PM EST113.5027.4427.6028.600.00-12640.52%
EOG230915C001150002022-12-12 3:54PM EST115.0023.6023.8025.000.00-31832.64%
EOG230915C001185002023-01-12 2:04PM EST118.5023.4024.0025.100.00-11439.40%
EOG230915C001200002023-01-17 3:09PM EST120.0021.6822.2024.900.00-1141.25%
EOG230915C001235002023-01-17 3:16PM EST123.5019.7820.7021.500.00-1237.52%
EOG230915C001250002023-01-03 12:05PM EST125.0018.2819.8020.900.00-31438.09%
EOG230915C001285002022-12-23 2:53PM EST128.5019.4018.3019.000.00-11837.89%
EOG230915C001300002023-01-24 11:29AM EST130.0017.3717.0017.600.00-11236.29%
EOG230915C001335002023-01-25 11:18AM EST133.5014.7015.2016.100.00-18836.66%
EOG230915C001350002023-01-25 12:13PM EST135.0014.0014.4014.800.00-1435.16%
EOG230915C001385002023-01-25 2:42PM EST138.5012.3012.6013.100.00-324334.65%
EOG230915C001400002023-01-26 1:14PM EST140.0012.8012.1012.400.00-31534.41%
EOG230915C001435002023-01-26 1:14PM EST143.5011.3010.5010.900.00-43733.95%
EOG230915C001450002023-01-27 12:48PM EST145.0010.7210.0010.30+1.08+11.20%1733.76%
EOG230915C001485002023-01-13 3:15PM EST148.509.308.609.100.00-72333.61%
EOG230915C001500002023-01-25 2:20PM EST150.008.038.108.600.00-2933.50%
EOG230915C001535002023-01-11 1:45PM EST153.507.506.907.800.00-31333.95%
EOG230915C001550002023-01-12 11:52AM EST155.008.006.607.300.00-1133.67%
EOG230915C001585002023-01-25 2:39PM EST158.505.705.406.200.00-43733.00%
EOG230915C001600002023-01-27 12:48PM EST160.005.945.106.00+0.56+10.41%1333.36%
EOG230915C001635002023-01-27 3:56PM EST163.504.804.605.20-0.90-15.79%19433.12%
EOG230915C001650002023-01-20 10:39AM EST165.005.304.004.900.00-1033.07%
EOG230915C001685002022-12-01 1:09PM EST168.5011.506.006.400.00--139.13%
EOG230915C001700002022-12-01 1:09PM EST170.0011.505.206.000.00--138.79%
EOG230915C001735002023-01-26 10:09AM EST173.502.902.853.300.00-107332.23%
EOG230915C001750002022-12-09 10:52AM EST175.004.504.605.200.00-74238.93%
EOG230915C001885002023-01-20 11:03AM EST188.502.101.351.700.00-21231.80%
EOG230915C001900002022-11-29 2:27PM EST190.007.200.000.000.00--26.25%
EOG230915C001935002023-01-25 2:14PM EST193.501.211.051.400.00-2531.96%
EOG230915C001950002022-11-29 10:55AM EST195.006.300.000.000.00--312.50%
EOG230915C001985002022-12-23 1:37PM EST198.502.651.351.700.00-64435.17%
EOG230915C002000002022-11-29 10:52AM EST200.005.600.000.000.00-22512.50%
EOG230915C002085002023-01-03 12:51PM EST208.501.370.351.100.00-31834.71%
EOG230915C002100002022-11-15 1:00PM EST210.006.200.000.000.00-61512.50%
EOG230915C002185002023-01-25 2:20PM EST218.500.720.150.800.00-24235.16%
EOG230915C002200002022-11-15 1:03PM EST220.005.000.000.000.00-203612.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230915P000635002023-01-13 2:11PM EST63.500.570.050.700.00--355.20%
EOG230915P000735002022-12-07 3:47PM EST73.502.601.301.750.00--254.25%
EOG230915P000750002022-12-07 3:47PM EST75.002.601.451.750.00--053.37%
EOG230915P000785002023-01-17 10:39AM EST78.501.350.451.050.00-43145.12%
EOG230915P000800002022-12-09 12:00PM EST80.003.302.002.300.00--052.45%
EOG230915P000835002022-12-21 2:05PM EST83.502.851.401.750.00-3346.29%
EOG230915P000850002023-01-20 1:08PM EST85.001.691.001.350.00-1041.98%
EOG230915P000885002023-01-23 2:43PM EST88.501.651.251.650.00-32041.09%
EOG230915P000900002023-01-18 12:24PM EST90.002.451.401.700.00-8440.10%
EOG230915P000935002023-01-23 2:43PM EST93.502.181.752.100.00-31639.45%
EOG230915P000950002022-12-09 11:40AM EST95.006.504.404.800.00--050.72%
EOG230915P000985002022-12-19 10:21AM EST98.506.553.804.300.00-1745.09%
EOG230915P001000002022-12-07 10:33AM EST100.007.106.907.300.00-1654.06%
EOG230915P001035002023-01-25 11:52AM EST103.503.903.103.500.00--1337.07%
EOG230915P001050002022-11-30 10:26AM EST105.006.708.208.800.00-41053.15%
EOG230915P001085002022-12-07 9:56AM EST108.5010.408.309.000.00--1550.75%
EOG230915P001100002022-12-07 9:56AM EST110.0010.409.9010.600.00-21552.80%
EOG230915P001135002022-12-22 1:53PM EST113.5012.206.607.100.00-21939.52%
EOG230915P001150002022-12-09 11:31AM EST115.0013.4012.0012.500.00-92152.62%
EOG230915P001185002023-01-26 1:59PM EST118.506.856.307.000.00-2434.03%
EOG230915P001200002023-01-25 12:33PM EST120.008.406.807.400.00-131733.58%
EOG230915P001235002023-01-23 1:23PM EST123.509.208.008.700.00-22133.29%
EOG230915P001250002022-12-22 10:10AM EST125.0015.8010.5011.100.00-4437.75%
EOG230915P001285002023-01-10 3:23PM EST128.5016.209.8010.600.00-166332.40%
EOG230915P001300002023-01-12 11:39AM EST130.0015.2510.3011.300.00-22232.32%
EOG230915P001335002023-01-27 3:56PM EST133.5012.3012.1012.40-6.70-35.26%101430.63%
EOG230915P001350002023-01-25 12:33PM EST135.0014.8812.5013.100.00-132630.37%
EOG230915P001385002023-01-11 10:27AM EST138.5021.8014.4014.800.00-92329.65%
EOG230915P001400002022-12-07 9:36AM EST140.0024.0025.0026.000.00-12952.66%
EOG230915P001435002023-01-11 11:37AM EST143.5024.8017.2017.600.00-102328.91%
EOG230915P001450002022-11-30 3:33PM EST145.0021.1028.1029.600.00-8953.08%
EOG230915P001485002022-12-06 10:10AM EST148.5028.0030.4031.200.00--452.23%
EOG230915P001500002022-12-06 10:10AM EST150.0028.0031.5032.800.00-1453.02%
EOG230915P001535002022-11-23 11:28AM EST153.5027.7030.8031.600.00--146.01%
EOG230915P001550002022-11-23 11:28AM EST155.0027.7034.8036.500.00-1153.10%
EOG230915P001635002023-01-17 12:05AM EST163.5030.60--0.00---0.00%
EOG230915P001650002022-11-14 10:22AM EST165.0030.600.000.000.00-110.00%
EOG230915P001735002022-12-07 11:25AM EST173.5051.0047.7049.300.00--250.42%
EOG230915P001750002022-12-07 11:25AM EST175.0051.0051.2053.000.00--256.53%
EOG230915P001885002022-11-29 3:08PM EST188.5053.0060.9062.900.00--153.30%
EOG230915P001900002022-11-29 3:08PM EST190.0053.000.000.000.00--10.00%