EOG - EOG Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG231020C000790002023-03-17 10:28AM EDT79.0028.5044.4045.200.00-1191.61%
EOG231020C000800002023-05-31 3:50PM EDT80.0029.4037.2038.000.00-1251.88%
EOG231020C000840002023-05-10 1:24PM EDT84.0031.4033.5034.400.00--149.78%
EOG231020C000850002023-05-31 3:50PM EDT85.0025.2032.5033.300.00--147.71%
EOG231020C000940002023-05-25 9:32AM EDT94.0021.2024.6025.300.00--242.16%
EOG231020C000990002023-05-25 2:00PM EDT99.0017.5020.9021.200.00--139.89%
EOG231020C001000002023-05-25 9:37AM EDT100.0016.9020.1020.400.00--739.42%
EOG231020C001040002023-04-21 10:21AM EDT104.0021.1217.0017.400.00-41537.98%
EOG231020C001050002023-06-01 2:54PM EDT105.0012.2016.0016.600.00-1537.29%
EOG231020C001090002023-05-25 9:39AM EDT109.0011.3013.6013.900.00-153136.13%
EOG231020C001100002023-06-07 11:17AM EDT110.0012.8013.0013.20+2.72+26.98%11835.62%
EOG231020C001140002023-05-26 12:15PM EDT114.008.6010.6010.800.00-10122634.55%
EOG231020C001150002023-06-05 10:24AM EDT115.0010.3010.1010.20+2.58+33.42%321134.14%
EOG231020C001190002023-06-07 3:01PM EDT119.008.008.008.20+1.10+15.94%116933.38%
EOG231020C001200002023-06-07 3:35PM EDT120.007.587.507.70+1.89+33.22%16533.05%
EOG231020C001240002023-06-06 10:45AM EDT124.004.505.806.100.00-418632.57%
EOG231020C001250002023-06-07 9:51AM EDT125.005.005.405.70+0.40+8.70%14632.31%
EOG231020C001290002023-06-07 12:52PM EDT129.004.204.204.40+0.79+23.17%113931.79%
EOG231020C001300002023-06-06 3:59PM EDT130.003.003.904.100.00-25631.62%
EOG231020C001340002023-06-06 10:33AM EDT134.002.102.903.100.00-515931.18%
EOG231020C001350002023-06-06 10:15AM EDT135.002.002.702.850.00-13730.92%
EOG231020C001390002023-05-24 1:03PM EDT139.002.422.002.300.00-11631.52%
EOG231020C001400002023-06-06 10:00AM EDT140.001.201.751.950.00-1019530.46%
EOG231020C001440002023-06-07 10:38AM EDT144.001.261.301.45+0.36+40.00%21430.35%
EOG231020C001450002023-06-07 12:16PM EDT145.001.201.201.35-0.70-36.84%66330.36%
EOG231020C001490002023-05-19 12:38PM EDT149.001.300.850.950.00-62829.93%
EOG231020C001500002023-06-05 9:44AM EDT150.000.800.800.900.00-216330.10%
EOG231020C001540002023-05-03 12:30PM EDT154.001.090.400.550.00-1128.96%
EOG231020C001550002023-03-27 9:55AM EDT155.001.201.401.550.00--437.81%
EOG231020C001590002023-03-08 12:37PM EDT159.002.132.052.300.00--144.86%
EOG231020C001600002023-05-23 11:19AM EDT160.000.500.300.500.00-2017131.30%
EOG231020C001640002023-02-17 11:17AM EDT164.002.430.600.85+2.43--137.01%
EOG231020C001650002023-02-17 11:17AM EDT165.002.430.000.000.00-1112.50%
EOG231020C001690002023-02-23 1:42PM EDT169.001.650.500.750.00--1238.36%
EOG231020C001700002023-02-23 1:42PM EDT170.001.650.000.000.00--1212.50%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG231020P000590002023-04-25 3:51PM EDT59.000.360.300.450.00-6660.25%
EOG231020P000600002023-04-19 10:01AM EDT60.000.360.250.500.00-2558.89%
EOG231020P000690002023-04-25 9:30AM EDT69.000.700.700.850.00-11655.27%
EOG231020P000700002023-03-10 3:46PM EDT70.001.500.901.100.00-3057.20%
EOG231020P000740002023-06-07 10:09AM EDT74.000.500.450.60-0.20-28.57%12146.36%
EOG231020P000750002023-04-24 12:13PM EDT75.000.950.951.050.00--1050.73%
EOG231020P000790002023-03-21 1:16PM EDT79.002.951.251.400.00-12049.99%
EOG231020P000800002023-05-19 9:56AM EDT80.001.250.700.900.00-1143.46%
EOG231020P000840002023-06-07 12:48PM EDT84.001.021.001.10-1.19-53.85%35340.92%
EOG231020P000850002023-05-30 11:43AM EDT85.002.401.051.200.00-142040.70%
EOG231020P000890002023-06-07 9:39AM EDT89.001.741.451.55-1.22-41.22%26238.89%
EOG231020P000900002023-06-06 3:39PM EDT90.002.051.551.700.00-120238.81%
EOG231020P000940002023-03-15 12:56PM EDT94.009.903.003.200.00--1043.01%
EOG231020P000950002023-05-30 12:08PM EDT95.004.502.052.350.00-1123136.84%
EOG231020P000975002023-05-24 3:10PM EDT97.504.282.652.800.00-1536.13%
EOG231020P000990002023-06-02 10:37AM EDT99.004.602.953.100.00-23935.71%
EOG231020P001000002023-06-06 1:21PM EDT100.004.203.103.300.00-18835.36%
EOG231020P001040002023-06-01 2:43PM EDT104.006.694.104.300.00-51834.35%
EOG231020P001050002023-05-31 10:18AM EDT105.008.104.304.600.00-132934.17%
EOG231020P001090002023-06-06 11:49AM EDT109.007.075.605.800.00-18232.87%
EOG231020P001100002023-06-02 2:41PM EDT110.007.815.806.100.00-21832.41%
EOG231020P001140002023-06-02 12:51PM EDT114.0010.007.507.700.00-19031.49%
EOG231020P001150002023-06-07 10:04AM EDT115.008.207.808.10-3.59-30.45%820031.10%
EOG231020P001190002023-05-12 11:13AM EDT119.0014.659.8010.000.00-321430.03%
EOG231020P001200002023-06-05 3:17PM EDT120.0013.2810.3010.600.00-102730.04%
EOG231020P001240002023-05-05 9:53AM EDT124.0014.6015.8016.200.00-14941.05%
EOG231020P001250002023-03-03 2:18PM EDT125.0014.300.000.000.00-4410.00%
EOG231020P001290002023-03-24 3:10PM EDT129.0027.4017.0017.500.00-101333.17%
EOG231020P001300002023-02-17 12:20PM EDT130.0020.200.000.000.00-220.00%
EOG231020P001340002023-05-19 9:53AM EDT134.0021.2019.4020.100.00-1127.80%
EOG231020P001440002023-02-23 10:44AM EDT144.0030.1039.7040.300.00--375.62%
EOG231020P001450002023-05-18 1:05PM EDT145.0034.4028.8029.900.00-1129.05%
EOG231020P001740002023-04-27 10:13AM EDT174.0057.8062.7065.200.00--073.25%