EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231215C00090000 | 2023-01-19 2:19PM EST | 90.00 | 46.40 | 42.80 | 43.90 | 0.00 | - | - | 1 | 46.88% |
| EOG231215C00098500 | 2022-11-21 11:49AM EST | 98.50 | 45.30 | 39.30 | 40.80 | 0.00 | - | - | 2 | 52.87% |
| EOG231215C00100000 | 2023-02-02 10:52AM EST | 100.00 | 33.27 | 35.10 | 36.30 | 0.00 | - | 1 | 7 | 44.72% |
| EOG231215C00103500 | 2023-02-03 11:35AM EST | 103.50 | 30.80 | 32.40 | 33.70 | 0.00 | - | 2 | 3 | 43.74% |
| EOG231215C00105000 | 2023-01-26 3:17PM EST | 105.00 | 36.85 | 31.10 | 32.50 | 0.00 | - | 1 | 2 | 43.02% |
| EOG231215C00113500 | 2023-02-06 9:40AM EST | 113.50 | 22.90 | 25.90 | 26.60 | 0.00 | - | 6 | 23 | 40.78% |
| EOG231215C00115000 | 2022-12-09 3:49PM EST | 115.00 | 24.70 | 26.70 | 27.60 | 0.00 | - | - | 19 | 45.11% |
| EOG231215C00118500 | 2023-01-30 2:41PM EST | 118.50 | 25.05 | 22.50 | 23.60 | 0.00 | - | 1 | 1 | 40.03% |
| EOG231215C00125000 | 2023-02-06 9:40AM EST | 125.00 | 16.70 | 19.20 | 20.00 | 0.00 | - | 5 | 11 | 39.07% |
| EOG231215C00128500 | 2023-02-08 12:02PM EST | 128.50 | 17.65 | 17.40 | 18.20 | +2.55 | +16.89% | 3 | 512 | 38.54% |
| EOG231215C00130000 | 2023-02-01 2:49PM EST | 130.00 | 16.20 | 16.40 | 17.40 | 0.00 | - | 8 | 1,516 | 38.20% |
| EOG231215C00133500 | 2023-02-01 1:38PM EST | 133.50 | 13.80 | 14.80 | 15.90 | 0.00 | - | 1 | 112 | 38.01% |
| EOG231215C00135000 | 2023-02-06 10:09AM EST | 135.00 | 12.27 | 14.40 | 14.90 | 0.00 | - | 1 | 12 | 37.11% |
| EOG231215C00138500 | 2023-01-04 1:59PM EST | 138.50 | 15.00 | 11.00 | 11.50 | 0.00 | - | 15 | 50 | 32.60% |
| EOG231215C00140000 | 2023-01-30 3:46PM EST | 140.00 | 13.80 | 12.30 | 13.10 | 0.00 | - | 1 | 20 | 37.09% |
| EOG231215C00143500 | 2023-02-01 11:13AM EST | 143.50 | 11.30 | 10.90 | 11.70 | 0.00 | - | 189 | 231 | 36.52% |
| EOG231215C00145000 | 2023-02-07 9:54AM EST | 145.00 | 8.90 | 10.40 | 11.10 | 0.00 | - | 1 | 131 | 36.22% |
| EOG231215C00148500 | 2023-02-06 1:49PM EST | 148.50 | 7.60 | 9.40 | 10.00 | 0.00 | - | 2 | 31 | 36.01% |
| EOG231215C00150000 | 2023-02-02 3:49PM EST | 150.00 | 7.50 | 8.90 | 9.40 | 0.00 | - | 8 | 120 | 35.58% |
| EOG231215C00153500 | 2023-02-06 1:10PM EST | 153.50 | 6.40 | 7.90 | 8.40 | 0.00 | - | 2 | 48 | 35.32% |
| EOG231215C00155000 | 2023-02-01 2:37PM EST | 155.00 | 7.00 | 7.50 | 8.00 | 0.00 | - | 72 | 158 | 35.21% |
| EOG231215C00158500 | 2023-02-01 11:13AM EST | 158.50 | 6.90 | 6.50 | 7.20 | 0.00 | - | 293 | 316 | 35.14% |
| EOG231215C00160000 | 2023-01-09 2:01PM EST | 160.00 | 9.15 | 6.40 | 6.70 | 0.00 | - | 5 | 16 | 34.67% |
| EOG231215C00163500 | 2023-01-25 3:58PM EST | 163.50 | 6.90 | 5.40 | 6.00 | 0.00 | - | 3 | 16 | 34.59% |
| EOG231215C00165000 | 2022-11-29 11:37AM EST | 165.00 | 16.00 | 8.80 | 9.50 | 0.00 | - | 1 | 14 | 43.68% |
| EOG231215C00168500 | 2023-02-01 11:13AM EST | 168.50 | 4.80 | 4.60 | 5.00 | 0.00 | - | - | 23 | 34.17% |
| EOG231215C00173500 | 2023-01-31 10:36AM EST | 173.50 | 4.35 | 3.80 | 4.30 | 0.00 | - | 13 | 107 | 34.24% |
| EOG231215C00175000 | 2023-01-31 3:41PM EST | 175.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 28 | 28 | 34.23% |
| EOG231215C00180000 | 2023-02-06 9:55AM EST | 180.00 | 2.45 | 2.90 | 3.30 | 0.00 | - | 1 | 7 | 33.58% |
| EOG231215C00185000 | 2022-12-21 2:05PM EST | 185.00 | 6.40 | 4.10 | 4.60 | 0.00 | - | - | 1 | 39.36% |
| EOG231215C00188500 | 2023-01-09 10:37AM EST | 188.50 | 4.35 | 2.05 | 2.30 | 0.00 | - | 3 | 3 | 32.82% |
| EOG231215C00190000 | 2022-12-07 3:17PM EST | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EOG231215C00193500 | 2023-01-31 1:35PM EST | 193.50 | 1.95 | 1.70 | 1.95 | 0.00 | - | 16 | 85 | 32.87% |
| EOG231215C00195000 | 2022-12-09 12:55PM EST | 195.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 12.50% |
| EOG231215C00198500 | 2023-02-01 11:09AM EST | 198.50 | 1.45 | 1.35 | 1.60 | 0.00 | - | 4 | 132 | 32.67% |
| EOG231215C00200000 | 2022-12-08 10:50AM EST | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 45 | 70 | 12.50% |
| EOG231215C00208500 | 2022-11-22 11:35AM EST | 208.50 | 7.70 | 3.00 | 3.40 | 0.00 | - | - | 7 | 42.79% |
| EOG231215C00210000 | 2022-11-22 11:35AM EST | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| EOG231215C00218500 | 2023-01-17 12:05AM EST | 218.50 | 7.60 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215C00220000 | 2022-11-11 3:13PM EST | 220.00 | 7.60 | 2.00 | 2.50 | 0.00 | - | - | 6 | 42.30% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231215P00063500 | 2023-01-13 2:10PM EST | 63.50 | 1.00 | 0.55 | 1.15 | 0.00 | - | 2 | 5 | 50.38% |
| EOG231215P00065000 | 2023-01-04 2:43PM EST | 65.00 | 1.70 | 0.80 | 1.40 | 0.00 | - | - | 10 | 51.22% |
| EOG231215P00070000 | 2023-02-02 10:48AM EST | 70.00 | 1.30 | 0.90 | 1.55 | 0.00 | - | - | 1 | 47.66% |
| EOG231215P00073500 | 2023-01-19 10:26AM EST | 73.50 | 1.66 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 44.46% |
| EOG231215P00075000 | 2023-02-01 10:57AM EST | 75.00 | 1.45 | 1.45 | 1.70 | 0.00 | - | 57 | 60 | 44.18% |
| EOG231215P00078500 | 2023-01-31 2:38PM EST | 78.50 | 1.50 | 1.80 | 2.05 | 0.00 | - | 11 | 17 | 43.29% |
| EOG231215P00080000 | 2023-01-24 11:17AM EST | 80.00 | 1.75 | 1.95 | 2.20 | 0.00 | - | 1 | 4 | 42.82% |
| EOG231215P00085000 | 2023-02-01 9:59AM EST | 85.00 | 2.30 | 2.50 | 2.85 | 0.00 | - | - | 2 | 41.74% |
| EOG231215P00088500 | 2023-01-17 12:30PM EST | 88.50 | 3.80 | 3.00 | 3.40 | 0.00 | - | 9 | 25 | 41.07% |
| EOG231215P00090000 | 2022-12-08 12:02PM EST | 90.00 | 6.50 | 5.00 | 5.40 | 0.00 | - | 13 | 0 | 47.41% |
| EOG231215P00093500 | 2023-02-03 10:34AM EST | 93.50 | 4.20 | 3.90 | 4.30 | 0.00 | - | 7 | 22 | 40.08% |
| EOG231215P00095000 | 2022-12-09 1:07PM EST | 95.00 | 8.40 | 6.20 | 6.60 | 0.00 | - | - | 0 | 46.52% |
| EOG231215P00098500 | 2023-02-01 3:14PM EST | 98.50 | 5.20 | 4.90 | 5.30 | 0.00 | - | 19 | 20 | 38.93% |
| EOG231215P00100000 | 2022-12-06 3:00PM EST | 100.00 | 8.90 | 8.40 | 9.40 | 0.00 | - | 2 | 4 | 49.80% |
| EOG231215P00103500 | 2022-12-05 11:53AM EST | 103.50 | 8.80 | 9.50 | 9.80 | 0.00 | - | - | 3 | 47.18% |
| EOG231215P00105000 | 2022-12-05 11:53AM EST | 105.00 | 8.80 | 10.50 | 11.10 | 0.00 | - | - | 3 | 49.07% |
| EOG231215P00108500 | 2022-12-28 11:03AM EST | 108.50 | 10.74 | 5.60 | 6.20 | 0.00 | - | 1 | 10 | 32.39% |
| EOG231215P00110000 | 2023-02-02 3:42PM EST | 110.00 | 9.60 | 7.80 | 8.30 | 0.00 | - | 1 | 1,000 | 36.53% |
| EOG231215P00113500 | 2023-02-02 3:39PM EST | 113.50 | 10.73 | 8.90 | 9.70 | 0.00 | - | 1 | 68 | 36.52% |
| EOG231215P00115000 | 2023-02-07 11:04AM EST | 115.00 | 11.00 | 9.40 | 9.90 | 0.00 | - | 2 | 5 | 35.46% |
| EOG231215P00118500 | 2023-01-17 11:57AM EST | 118.50 | 12.30 | 10.50 | 11.20 | 0.00 | - | 2 | 2 | 34.85% |
| EOG231215P00120000 | 2023-02-01 12:11PM EST | 120.00 | 12.40 | 11.00 | 12.20 | 0.00 | - | 2 | 29 | 35.52% |
| EOG231215P00123500 | 2023-01-31 11:21AM EST | 123.50 | 10.66 | 12.50 | 13.30 | 0.00 | - | 6 | 12 | 34.11% |
| EOG231215P00125000 | 2023-01-18 1:19PM EST | 125.00 | 14.80 | 13.30 | 13.90 | 0.00 | - | 1 | 4 | 33.72% |
| EOG231215P00128500 | 2022-12-05 2:15PM EST | 128.50 | 19.15 | 20.70 | 21.20 | 0.00 | - | - | 1 | 45.34% |
| EOG231215P00130000 | 2023-01-18 1:20PM EST | 130.00 | 17.20 | 15.50 | 16.50 | 0.00 | - | - | 1 | 33.40% |
| EOG231215P00133500 | 2023-01-31 2:18PM EST | 133.50 | 15.60 | 17.40 | 18.10 | 0.00 | - | 41 | 72 | 32.40% |
| EOG231215P00135000 | 2023-01-31 1:08PM EST | 135.00 | 16.08 | 18.20 | 18.70 | 0.00 | - | 28 | 19 | 31.72% |
| EOG231215P00138500 | 2023-02-01 9:30AM EST | 138.50 | 18.50 | 20.10 | 21.30 | 0.00 | - | 5 | 30 | 32.50% |
| EOG231215P00143500 | 2023-01-27 11:45AM EST | 143.50 | 18.80 | 23.00 | 24.10 | 0.00 | - | 28 | 40 | 31.25% |
| EOG231215P00145000 | 2023-01-27 11:33AM EST | 145.00 | 19.80 | 24.10 | 25.00 | 0.00 | - | 34 | 34 | 30.90% |
| EOG231215P00148500 | 2023-01-17 12:05AM EST | 148.50 | 25.70 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00150000 | 2022-11-15 11:55AM EST | 150.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG231215P00153500 | 2023-01-17 12:05AM EST | 153.50 | 27.80 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00155000 | 2022-11-14 2:53PM EST | 155.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| EOG231215P00158500 | 2023-01-17 12:05AM EST | 158.50 | 30.60 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00160000 | 2022-12-16 11:18AM EST | 160.00 | 42.70 | 35.50 | 36.30 | 0.00 | - | 1 | 1 | 30.30% |
| EOG231215P00163500 | 2023-01-17 12:05AM EST | 163.50 | 36.00 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00165000 | 2022-11-09 10:15AM EST | 165.00 | 36.00 | 46.90 | 48.20 | 0.00 | - | 2 | 2 | 49.02% |
| EOG231215P00173500 | 2022-12-08 12:44PM EST | 173.50 | 53.80 | 49.40 | 50.60 | 0.00 | - | - | 2 | 38.25% |
| EOG231215P00175000 | 2022-12-08 12:44PM EST | 175.00 | 53.80 | 52.80 | 53.80 | 0.00 | - | - | 2 | 43.23% |
| EOG231215P00178500 | 2022-12-07 12:14PM EST | 178.50 | 56.40 | 53.60 | 55.00 | 0.00 | - | - | 1 | 38.58% |
| EOG231215P00180000 | 2022-12-07 12:14PM EST | 180.00 | 56.40 | 56.40 | 58.50 | 0.00 | - | - | 1 | 44.48% |
| EOG231215P00183500 | 2022-12-19 1:11PM EST | 183.50 | 60.30 | 55.40 | 56.40 | 0.00 | - | - | 33 | 28.15% |
| EOG231215P00188500 | 2022-12-06 12:12PM EST | 188.50 | 62.11 | 65.10 | 66.40 | 0.00 | - | - | 25 | 46.08% |
| EOG231215P00190000 | 2022-12-06 12:12PM EST | 190.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2023 Yahoo. All rights reserved.
