EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531C00126000 | 2024-04-18 1:51PM EDT | 126.00 | 9.07 | 9.60 | 10.00 | 0.00 | - | - | 4 | 35.95% |
| EOG240531C00128000 | 2024-04-18 1:52PM EDT | 128.00 | 7.41 | 8.00 | 9.40 | 0.00 | - | - | 2 | 40.94% |
| EOG240531C00131000 | 2024-04-12 1:53PM EDT | 131.00 | 8.20 | 5.90 | 6.30 | 0.00 | - | 6 | 6 | 31.97% |
| EOG240531C00132000 | 2024-04-17 10:52AM EDT | 132.00 | 6.10 | 5.30 | 5.60 | 0.00 | - | - | 3 | 30.96% |
| EOG240531C00133000 | 2024-04-18 1:59PM EDT | 133.00 | 4.65 | 4.70 | 5.00 | 0.00 | - | - | 5 | 30.40% |
| EOG240531C00135000 | 2024-04-30 9:59AM EDT | 135.00 | 4.20 | 3.70 | 4.00 | -0.56 | -11.76% | 5 | 37 | 29.93% |
| EOG240531C00136000 | 2024-04-30 10:32AM EDT | 136.00 | 3.50 | 3.30 | 3.50 | -0.80 | -18.60% | 3 | 25 | 29.37% |
| EOG240531C00137000 | 2024-04-30 11:48AM EDT | 137.00 | 2.95 | 2.85 | 3.00 | -0.95 | -24.36% | 1 | 138 | 28.59% |
| EOG240531C00138000 | 2024-04-29 10:56AM EDT | 138.00 | 3.20 | 2.40 | 2.65 | 0.00 | - | 1 | 34 | 28.55% |
| EOG240531C00139000 | 2024-04-30 12:05PM EDT | 139.00 | 2.18 | 2.10 | 3.60 | -1.12 | -33.94% | 1 | 2 | 37.16% |
| EOG240531C00140000 | 2024-04-25 3:14PM EDT | 140.00 | 2.88 | 1.80 | 1.95 | 0.00 | - | 2 | 6 | 27.82% |
| EOG240531C00142000 | 2024-04-19 12:22PM EDT | 142.00 | 1.51 | 1.30 | 1.65 | -0.41 | -21.35% | 1 | 4 | 29.25% |
| EOG240531C00144000 | 2024-04-29 10:19AM EDT | 144.00 | 1.52 | 0.90 | 1.05 | 0.00 | - | 2 | 3 | 27.41% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 145.00 | 2.15 | 0.75 | 0.90 | 0.00 | - | - | 1 | 27.44% |
| EOG240531C00146000 | 2024-04-26 11:36AM EDT | 146.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 6 | 6 | 27.27% |
| EOG240531C00148000 | 2024-04-25 2:14PM EDT | 148.00 | 0.97 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 27.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531P00123000 | 2024-04-18 2:12PM EDT | 123.00 | 1.65 | 0.60 | 0.75 | 0.00 | - | - | 3 | 26.17% |
| EOG240531P00125000 | 2024-04-16 2:56PM EDT | 125.00 | 2.10 | 0.90 | 1.05 | 0.00 | - | - | 1 | 25.56% |
| EOG240531P00127000 | 2024-04-12 1:23PM EDT | 127.00 | 2.05 | 1.30 | 1.45 | 0.00 | - | 11 | 11 | 24.96% |
| EOG240531P00128000 | 2024-04-29 11:47AM EDT | 128.00 | 1.15 | 1.50 | 1.65 | 0.00 | - | 13 | 18 | 24.34% |
| EOG240531P00129000 | 2024-04-29 2:18PM EDT | 129.00 | 1.44 | 1.80 | 1.95 | 0.00 | - | 1 | 4 | 24.24% |
| EOG240531P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 2.10 | 2.10 | 2.25 | 0.00 | - | 1 | 19 | 23.89% |
| EOG240531P00131000 | 2024-04-29 1:12PM EDT | 131.00 | 1.87 | 2.45 | 2.60 | 0.00 | - | 35 | 61 | 23.62% |
| EOG240531P00132000 | 2024-04-25 1:52PM EDT | 132.00 | 2.45 | 2.80 | 2.95 | 0.00 | - | 2 | 11 | 23.10% |
| EOG240531P00134000 | 2024-04-30 11:12AM EDT | 134.00 | 3.50 | 3.60 | 3.90 | +0.50 | +16.67% | 26 | 3 | 22.85% |
| EOG240531P00136000 | 2024-04-29 1:12PM EDT | 136.00 | 3.80 | 4.70 | 4.90 | 0.00 | - | 1 | 6 | 21.78% |
© 2024 Yahoo. All rights reserved.