EOG - EOG Resources, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231020C00079000 | 2023-03-17 10:28AM EDT | 79.00 | 28.50 | 44.40 | 45.20 | 0.00 | - | 1 | 1 | 91.61% |
| EOG231020C00080000 | 2023-05-31 3:50PM EDT | 80.00 | 29.40 | 37.20 | 38.00 | 0.00 | - | 1 | 2 | 51.88% |
| EOG231020C00084000 | 2023-05-10 1:24PM EDT | 84.00 | 31.40 | 33.50 | 34.40 | 0.00 | - | - | 1 | 49.78% |
| EOG231020C00085000 | 2023-05-31 3:50PM EDT | 85.00 | 25.20 | 32.50 | 33.30 | 0.00 | - | - | 1 | 47.71% |
| EOG231020C00094000 | 2023-05-25 9:32AM EDT | 94.00 | 21.20 | 24.60 | 25.30 | 0.00 | - | - | 2 | 42.16% |
| EOG231020C00099000 | 2023-05-25 2:00PM EDT | 99.00 | 17.50 | 20.90 | 21.20 | 0.00 | - | - | 1 | 39.89% |
| EOG231020C00100000 | 2023-05-25 9:37AM EDT | 100.00 | 16.90 | 20.10 | 20.40 | 0.00 | - | - | 7 | 39.42% |
| EOG231020C00104000 | 2023-04-21 10:21AM EDT | 104.00 | 21.12 | 17.00 | 17.40 | 0.00 | - | 4 | 15 | 37.98% |
| EOG231020C00105000 | 2023-06-01 2:54PM EDT | 105.00 | 12.20 | 16.00 | 16.60 | 0.00 | - | 1 | 5 | 37.29% |
| EOG231020C00109000 | 2023-05-25 9:39AM EDT | 109.00 | 11.30 | 13.60 | 13.90 | 0.00 | - | 15 | 31 | 36.13% |
| EOG231020C00110000 | 2023-06-07 11:17AM EDT | 110.00 | 12.80 | 13.00 | 13.20 | +2.72 | +26.98% | 1 | 18 | 35.62% |
| EOG231020C00114000 | 2023-05-26 12:15PM EDT | 114.00 | 8.60 | 10.60 | 10.80 | 0.00 | - | 101 | 226 | 34.55% |
| EOG231020C00115000 | 2023-06-05 10:24AM EDT | 115.00 | 10.30 | 10.10 | 10.20 | +2.58 | +33.42% | 3 | 211 | 34.14% |
| EOG231020C00119000 | 2023-06-07 3:01PM EDT | 119.00 | 8.00 | 8.00 | 8.20 | +1.10 | +15.94% | 1 | 169 | 33.38% |
| EOG231020C00120000 | 2023-06-07 3:35PM EDT | 120.00 | 7.58 | 7.50 | 7.70 | +1.89 | +33.22% | 1 | 65 | 33.05% |
| EOG231020C00124000 | 2023-06-06 10:45AM EDT | 124.00 | 4.50 | 5.80 | 6.10 | 0.00 | - | 4 | 186 | 32.57% |
| EOG231020C00125000 | 2023-06-07 9:51AM EDT | 125.00 | 5.00 | 5.40 | 5.70 | +0.40 | +8.70% | 1 | 46 | 32.31% |
| EOG231020C00129000 | 2023-06-07 12:52PM EDT | 129.00 | 4.20 | 4.20 | 4.40 | +0.79 | +23.17% | 1 | 139 | 31.79% |
| EOG231020C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 3.00 | 3.90 | 4.10 | 0.00 | - | 2 | 56 | 31.62% |
| EOG231020C00134000 | 2023-06-06 10:33AM EDT | 134.00 | 2.10 | 2.90 | 3.10 | 0.00 | - | 5 | 159 | 31.18% |
| EOG231020C00135000 | 2023-06-06 10:15AM EDT | 135.00 | 2.00 | 2.70 | 2.85 | 0.00 | - | 1 | 37 | 30.92% |
| EOG231020C00139000 | 2023-05-24 1:03PM EDT | 139.00 | 2.42 | 2.00 | 2.30 | 0.00 | - | 1 | 16 | 31.52% |
| EOG231020C00140000 | 2023-06-06 10:00AM EDT | 140.00 | 1.20 | 1.75 | 1.95 | 0.00 | - | 10 | 195 | 30.46% |
| EOG231020C00144000 | 2023-06-07 10:38AM EDT | 144.00 | 1.26 | 1.30 | 1.45 | +0.36 | +40.00% | 2 | 14 | 30.35% |
| EOG231020C00145000 | 2023-06-07 12:16PM EDT | 145.00 | 1.20 | 1.20 | 1.35 | -0.70 | -36.84% | 6 | 63 | 30.36% |
| EOG231020C00149000 | 2023-05-19 12:38PM EDT | 149.00 | 1.30 | 0.85 | 0.95 | 0.00 | - | 6 | 28 | 29.93% |
| EOG231020C00150000 | 2023-06-05 9:44AM EDT | 150.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 2 | 163 | 30.10% |
| EOG231020C00154000 | 2023-05-03 12:30PM EDT | 154.00 | 1.09 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 28.96% |
| EOG231020C00155000 | 2023-03-27 9:55AM EDT | 155.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | - | 4 | 37.81% |
| EOG231020C00159000 | 2023-03-08 12:37PM EDT | 159.00 | 2.13 | 2.05 | 2.30 | 0.00 | - | - | 1 | 44.86% |
| EOG231020C00160000 | 2023-05-23 11:19AM EDT | 160.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 20 | 171 | 31.30% |
| EOG231020C00164000 | 2023-02-17 11:17AM EDT | 164.00 | 2.43 | 0.60 | 0.85 | +2.43 | - | - | 1 | 37.01% |
| EOG231020C00165000 | 2023-02-17 11:17AM EDT | 165.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EOG231020C00169000 | 2023-02-23 1:42PM EDT | 169.00 | 1.65 | 0.50 | 0.75 | 0.00 | - | - | 12 | 38.36% |
| EOG231020C00170000 | 2023-02-23 1:42PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231020P00059000 | 2023-04-25 3:51PM EDT | 59.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 6 | 6 | 60.25% |
| EOG231020P00060000 | 2023-04-19 10:01AM EDT | 60.00 | 0.36 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 58.89% |
| EOG231020P00069000 | 2023-04-25 9:30AM EDT | 69.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 55.27% |
| EOG231020P00070000 | 2023-03-10 3:46PM EDT | 70.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | 3 | 0 | 57.20% |
| EOG231020P00074000 | 2023-06-07 10:09AM EDT | 74.00 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 1 | 21 | 46.36% |
| EOG231020P00075000 | 2023-04-24 12:13PM EDT | 75.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | - | 10 | 50.73% |
| EOG231020P00079000 | 2023-03-21 1:16PM EDT | 79.00 | 2.95 | 1.25 | 1.40 | 0.00 | - | 1 | 20 | 49.99% |
| EOG231020P00080000 | 2023-05-19 9:56AM EDT | 80.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 43.46% |
| EOG231020P00084000 | 2023-06-07 12:48PM EDT | 84.00 | 1.02 | 1.00 | 1.10 | -1.19 | -53.85% | 3 | 53 | 40.92% |
| EOG231020P00085000 | 2023-05-30 11:43AM EDT | 85.00 | 2.40 | 1.05 | 1.20 | 0.00 | - | 14 | 20 | 40.70% |
| EOG231020P00089000 | 2023-06-07 9:39AM EDT | 89.00 | 1.74 | 1.45 | 1.55 | -1.22 | -41.22% | 2 | 62 | 38.89% |
| EOG231020P00090000 | 2023-06-06 3:39PM EDT | 90.00 | 2.05 | 1.55 | 1.70 | 0.00 | - | 1 | 202 | 38.81% |
| EOG231020P00094000 | 2023-03-15 12:56PM EDT | 94.00 | 9.90 | 3.00 | 3.20 | 0.00 | - | - | 10 | 43.01% |
| EOG231020P00095000 | 2023-05-30 12:08PM EDT | 95.00 | 4.50 | 2.05 | 2.35 | 0.00 | - | 11 | 231 | 36.84% |
| EOG231020P00097500 | 2023-05-24 3:10PM EDT | 97.50 | 4.28 | 2.65 | 2.80 | 0.00 | - | 1 | 5 | 36.13% |
| EOG231020P00099000 | 2023-06-02 10:37AM EDT | 99.00 | 4.60 | 2.95 | 3.10 | 0.00 | - | 2 | 39 | 35.71% |
| EOG231020P00100000 | 2023-06-06 1:21PM EDT | 100.00 | 4.20 | 3.10 | 3.30 | 0.00 | - | 1 | 88 | 35.36% |
| EOG231020P00104000 | 2023-06-01 2:43PM EDT | 104.00 | 6.69 | 4.10 | 4.30 | 0.00 | - | 5 | 18 | 34.35% |
| EOG231020P00105000 | 2023-05-31 10:18AM EDT | 105.00 | 8.10 | 4.30 | 4.60 | 0.00 | - | 13 | 29 | 34.17% |
| EOG231020P00109000 | 2023-06-06 11:49AM EDT | 109.00 | 7.07 | 5.60 | 5.80 | 0.00 | - | 1 | 82 | 32.87% |
| EOG231020P00110000 | 2023-06-02 2:41PM EDT | 110.00 | 7.81 | 5.80 | 6.10 | 0.00 | - | 2 | 18 | 32.41% |
| EOG231020P00114000 | 2023-06-02 12:51PM EDT | 114.00 | 10.00 | 7.50 | 7.70 | 0.00 | - | 1 | 90 | 31.49% |
| EOG231020P00115000 | 2023-06-07 10:04AM EDT | 115.00 | 8.20 | 7.80 | 8.10 | -3.59 | -30.45% | 8 | 200 | 31.10% |
| EOG231020P00119000 | 2023-05-12 11:13AM EDT | 119.00 | 14.65 | 9.80 | 10.00 | 0.00 | - | 3 | 214 | 30.03% |
| EOG231020P00120000 | 2023-06-05 3:17PM EDT | 120.00 | 13.28 | 10.30 | 10.60 | 0.00 | - | 10 | 27 | 30.04% |
| EOG231020P00124000 | 2023-05-05 9:53AM EDT | 124.00 | 14.60 | 15.80 | 16.20 | 0.00 | - | 1 | 49 | 41.05% |
| EOG231020P00125000 | 2023-03-03 2:18PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| EOG231020P00129000 | 2023-03-24 3:10PM EDT | 129.00 | 27.40 | 17.00 | 17.50 | 0.00 | - | 10 | 13 | 33.17% |
| EOG231020P00130000 | 2023-02-17 12:20PM EDT | 130.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EOG231020P00134000 | 2023-05-19 9:53AM EDT | 134.00 | 21.20 | 19.40 | 20.10 | 0.00 | - | 1 | 1 | 27.80% |
| EOG231020P00144000 | 2023-02-23 10:44AM EDT | 144.00 | 30.10 | 39.70 | 40.30 | 0.00 | - | - | 3 | 75.62% |
| EOG231020P00145000 | 2023-05-18 1:05PM EDT | 145.00 | 34.40 | 28.80 | 29.90 | 0.00 | - | 1 | 1 | 29.05% |
| EOG231020P00174000 | 2023-04-27 10:13AM EDT | 174.00 | 57.80 | 62.70 | 65.20 | 0.00 | - | - | 0 | 73.25% |
© 2023 Yahoo. All rights reserved.