New Zealand markets close in 3 hours 10 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.64+0.86 (+0.67%)
At close: 04:00PM EST
128.03 -0.61 (-0.47%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG231215C000900002023-01-19 2:19PM EST90.0046.4042.8043.900.00--146.88%
EOG231215C000985002022-11-21 11:49AM EST98.5045.3039.3040.800.00--252.87%
EOG231215C001000002023-02-02 10:52AM EST100.0033.2735.1036.300.00-1744.72%
EOG231215C001035002023-02-03 11:35AM EST103.5030.8032.4033.700.00-2343.74%
EOG231215C001050002023-01-26 3:17PM EST105.0036.8531.1032.500.00-1243.02%
EOG231215C001135002023-02-06 9:40AM EST113.5022.9025.9026.600.00-62340.78%
EOG231215C001150002022-12-09 3:49PM EST115.0024.7026.7027.600.00--1945.11%
EOG231215C001185002023-01-30 2:41PM EST118.5025.0522.5023.600.00-1140.03%
EOG231215C001250002023-02-06 9:40AM EST125.0016.7019.2020.000.00-51139.07%
EOG231215C001285002023-02-08 12:02PM EST128.5017.6517.4018.20+2.55+16.89%351238.54%
EOG231215C001300002023-02-01 2:49PM EST130.0016.2016.4017.400.00-81,51638.20%
EOG231215C001335002023-02-01 1:38PM EST133.5013.8014.8015.900.00-111238.01%
EOG231215C001350002023-02-06 10:09AM EST135.0012.2714.4014.900.00-11237.11%
EOG231215C001385002023-01-04 1:59PM EST138.5015.0011.0011.500.00-155032.60%
EOG231215C001400002023-01-30 3:46PM EST140.0013.8012.3013.100.00-12037.09%
EOG231215C001435002023-02-01 11:13AM EST143.5011.3010.9011.700.00-18923136.52%
EOG231215C001450002023-02-07 9:54AM EST145.008.9010.4011.100.00-113136.22%
EOG231215C001485002023-02-06 1:49PM EST148.507.609.4010.000.00-23136.01%
EOG231215C001500002023-02-02 3:49PM EST150.007.508.909.400.00-812035.58%
EOG231215C001535002023-02-06 1:10PM EST153.506.407.908.400.00-24835.32%
EOG231215C001550002023-02-01 2:37PM EST155.007.007.508.000.00-7215835.21%
EOG231215C001585002023-02-01 11:13AM EST158.506.906.507.200.00-29331635.14%
EOG231215C001600002023-01-09 2:01PM EST160.009.156.406.700.00-51634.67%
EOG231215C001635002023-01-25 3:58PM EST163.506.905.406.000.00-31634.59%
EOG231215C001650002022-11-29 11:37AM EST165.0016.008.809.500.00-11443.68%
EOG231215C001685002023-02-01 11:13AM EST168.504.804.605.000.00--2334.17%
EOG231215C001735002023-01-31 10:36AM EST173.504.353.804.300.00-1310734.24%
EOG231215C001750002023-01-31 3:41PM EST175.004.003.604.100.00-282834.23%
EOG231215C001800002023-02-06 9:55AM EST180.002.452.903.300.00-1733.58%
EOG231215C001850002022-12-21 2:05PM EST185.006.404.104.600.00--139.36%
EOG231215C001885002023-01-09 10:37AM EST188.504.352.052.300.00-3332.82%
EOG231215C001900002022-12-07 3:17PM EST190.005.600.000.000.00--36.25%
EOG231215C001935002023-01-31 1:35PM EST193.501.951.701.950.00-168532.87%
EOG231215C001950002022-12-09 12:55PM EST195.004.080.000.000.00-143112.50%
EOG231215C001985002023-02-01 11:09AM EST198.501.451.351.600.00-413232.67%
EOG231215C002000002022-12-08 10:50AM EST200.004.200.000.000.00-457012.50%
EOG231215C002085002022-11-22 11:35AM EST208.507.703.003.400.00--742.79%
EOG231215C002100002022-11-22 11:35AM EST210.007.700.000.000.00--712.50%
EOG231215C002185002023-01-17 12:05AM EST218.507.60--0.00---0.00%
EOG231215C002200002022-11-11 3:13PM EST220.007.602.002.500.00--642.30%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG231215P000635002023-01-13 2:10PM EST63.501.000.551.150.00-2550.38%
EOG231215P000650002023-01-04 2:43PM EST65.001.700.801.400.00--1051.22%
EOG231215P000700002023-02-02 10:48AM EST70.001.300.901.550.00--147.66%
EOG231215P000735002023-01-19 10:26AM EST73.501.661.351.550.00-1244.46%
EOG231215P000750002023-02-01 10:57AM EST75.001.451.451.700.00-576044.18%
EOG231215P000785002023-01-31 2:38PM EST78.501.501.802.050.00-111743.29%
EOG231215P000800002023-01-24 11:17AM EST80.001.751.952.200.00-1442.82%
EOG231215P000850002023-02-01 9:59AM EST85.002.302.502.850.00--241.74%
EOG231215P000885002023-01-17 12:30PM EST88.503.803.003.400.00-92541.07%
EOG231215P000900002022-12-08 12:02PM EST90.006.505.005.400.00-13047.41%
EOG231215P000935002023-02-03 10:34AM EST93.504.203.904.300.00-72240.08%
EOG231215P000950002022-12-09 1:07PM EST95.008.406.206.600.00--046.52%
EOG231215P000985002023-02-01 3:14PM EST98.505.204.905.300.00-192038.93%
EOG231215P001000002022-12-06 3:00PM EST100.008.908.409.400.00-2449.80%
EOG231215P001035002022-12-05 11:53AM EST103.508.809.509.800.00--347.18%
EOG231215P001050002022-12-05 11:53AM EST105.008.8010.5011.100.00--349.07%
EOG231215P001085002022-12-28 11:03AM EST108.5010.745.606.200.00-11032.39%
EOG231215P001100002023-02-02 3:42PM EST110.009.607.808.300.00-11,00036.53%
EOG231215P001135002023-02-02 3:39PM EST113.5010.738.909.700.00-16836.52%
EOG231215P001150002023-02-07 11:04AM EST115.0011.009.409.900.00-2535.46%
EOG231215P001185002023-01-17 11:57AM EST118.5012.3010.5011.200.00-2234.85%
EOG231215P001200002023-02-01 12:11PM EST120.0012.4011.0012.200.00-22935.52%
EOG231215P001235002023-01-31 11:21AM EST123.5010.6612.5013.300.00-61234.11%
EOG231215P001250002023-01-18 1:19PM EST125.0014.8013.3013.900.00-1433.72%
EOG231215P001285002022-12-05 2:15PM EST128.5019.1520.7021.200.00--145.34%
EOG231215P001300002023-01-18 1:20PM EST130.0017.2015.5016.500.00--133.40%
EOG231215P001335002023-01-31 2:18PM EST133.5015.6017.4018.100.00-417232.40%
EOG231215P001350002023-01-31 1:08PM EST135.0016.0818.2018.700.00-281931.72%
EOG231215P001385002023-02-01 9:30AM EST138.5018.5020.1021.300.00-53032.50%
EOG231215P001435002023-01-27 11:45AM EST143.5018.8023.0024.100.00-284031.25%
EOG231215P001450002023-01-27 11:33AM EST145.0019.8024.1025.000.00-343430.90%
EOG231215P001485002023-01-17 12:05AM EST148.5025.70--0.00---0.00%
EOG231215P001500002022-11-15 11:55AM EST150.0025.700.000.000.00-100.00%
EOG231215P001535002023-01-17 12:05AM EST153.5027.80--0.00---0.00%
EOG231215P001550002022-11-14 2:53PM EST155.0027.800.000.000.00-880.00%
EOG231215P001585002023-01-17 12:05AM EST158.5030.60--0.00---0.00%
EOG231215P001600002022-12-16 11:18AM EST160.0042.7035.5036.300.00-1130.30%
EOG231215P001635002023-01-17 12:05AM EST163.5036.00--0.00---0.00%
EOG231215P001650002022-11-09 10:15AM EST165.0036.0046.9048.200.00-2249.02%
EOG231215P001735002022-12-08 12:44PM EST173.5053.8049.4050.600.00--238.25%
EOG231215P001750002022-12-08 12:44PM EST175.0053.8052.8053.800.00--243.23%
EOG231215P001785002022-12-07 12:14PM EST178.5056.4053.6055.000.00--138.58%
EOG231215P001800002022-12-07 12:14PM EST180.0056.4056.4058.500.00--144.48%
EOG231215P001835002022-12-19 1:11PM EST183.5060.3055.4056.400.00--3328.15%
EOG231215P001885002022-12-06 12:12PM EST188.5062.1165.1066.400.00--2546.08%
EOG231215P001900002022-12-06 12:12PM EST190.0062.110.000.000.00--250.00%