EOG - EOG Resources, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621C00079000 | 2023-03-20 9:51AM EDT | 79.00 | 32.04 | 42.40 | 44.20 | 0.00 | - | - | 2 | 52.54% |
| EOG240621C00085000 | 2023-05-18 11:44AM EDT | 85.00 | 32.70 | 36.10 | 37.50 | 0.00 | - | 1 | 1 | 43.77% |
| EOG240621C00089000 | 2023-03-20 1:47PM EDT | 89.00 | 27.65 | 36.80 | 38.10 | 0.00 | - | 1 | 1 | 51.33% |
| EOG240621C00094000 | 2023-03-27 1:49PM EDT | 94.00 | 26.58 | 31.00 | 32.30 | 0.00 | - | 2 | 21 | 45.31% |
| EOG240621C00095000 | 2023-03-02 12:33PM EDT | 95.00 | 35.50 | 29.50 | 30.80 | 0.00 | - | 21 | 0 | 42.89% |
| EOG240621C00100000 | 2023-05-17 9:51AM EDT | 100.00 | 22.60 | 25.90 | 27.00 | 0.00 | - | - | 4 | 40.56% |
| EOG240621C00104000 | 2023-05-30 2:56PM EDT | 104.00 | 19.40 | 23.00 | 24.40 | 0.00 | - | 25 | 26 | 39.56% |
| EOG240621C00105000 | 2023-05-12 3:51PM EDT | 105.00 | 20.80 | 22.40 | 23.90 | 0.00 | - | 50 | 69 | 39.62% |
| EOG240621C00109000 | 2023-06-01 12:11PM EDT | 109.00 | 17.40 | 20.40 | 21.40 | 0.00 | - | 3 | 14 | 38.50% |
| EOG240621C00110000 | 2023-06-02 9:33AM EDT | 110.00 | 17.00 | 20.10 | 20.70 | 0.00 | - | 10 | 281 | 38.01% |
| EOG240621C00114000 | 2023-06-05 11:31AM EDT | 114.00 | 15.20 | 18.00 | 18.70 | 0.00 | - | 8 | 81 | 37.67% |
| EOG240621C00115000 | 2023-06-06 10:16AM EDT | 115.00 | 15.20 | 17.50 | 18.40 | 0.00 | - | 1 | 29 | 37.98% |
| EOG240621C00119000 | 2023-05-16 11:23AM EDT | 119.00 | 13.00 | 15.50 | 16.30 | 0.00 | - | 2 | 62 | 37.06% |
| EOG240621C00120000 | 2023-06-02 2:30PM EDT | 120.00 | 13.60 | 15.10 | 15.80 | 0.00 | - | 1 | 75 | 36.84% |
| EOG240621C00124000 | 2023-05-22 3:43PM EDT | 124.00 | 13.41 | 12.70 | 14.30 | 0.00 | - | 1 | 85 | 36.84% |
| EOG240621C00125000 | 2023-06-01 12:11PM EDT | 125.00 | 10.80 | 13.00 | 13.50 | 0.00 | - | 2 | 99 | 35.90% |
| EOG240621C00129000 | 2023-05-31 11:04AM EDT | 129.00 | 8.90 | 11.40 | 12.10 | 0.00 | - | 2 | 274 | 35.79% |
| EOG240621C00130000 | 2023-06-06 11:40AM EDT | 130.00 | 9.60 | 10.90 | 11.80 | 0.00 | - | 2 | 51 | 35.82% |
| EOG240621C00134000 | 2023-05-30 9:30AM EDT | 134.00 | 8.60 | 9.50 | 10.40 | 0.00 | - | 1 | 94 | 35.37% |
| EOG240621C00135000 | 2023-06-06 1:41PM EDT | 135.00 | 7.91 | 8.90 | 10.10 | 0.00 | - | 15 | 90 | 35.32% |
| EOG240621C00139000 | 2023-05-30 9:55AM EDT | 139.00 | 6.40 | 8.00 | 8.60 | 0.00 | - | 40 | 134 | 34.32% |
| EOG240621C00140000 | 2023-06-06 3:35PM EDT | 140.00 | 6.90 | 7.80 | 8.40 | 0.00 | - | 3 | 94 | 34.42% |
| EOG240621C00144000 | 2023-05-04 12:54PM EDT | 144.00 | 7.80 | 6.00 | 6.60 | 0.00 | - | 47 | 335 | 32.34% |
| EOG240621C00145000 | 2023-06-02 2:15PM EDT | 145.00 | 5.98 | 6.50 | 7.20 | 0.00 | - | 1 | 257 | 34.25% |
| EOG240621C00149000 | 2023-05-23 2:44PM EDT | 149.00 | 6.00 | 5.60 | 6.30 | 0.00 | - | 1 | 34 | 33.99% |
| EOG240621C00150000 | 2023-05-25 3:01PM EDT | 150.00 | 5.26 | 5.00 | 6.00 | 0.00 | - | 1 | 200 | 33.70% |
| EOG240621C00154000 | 2023-05-31 2:27PM EDT | 154.00 | 3.80 | 4.60 | 5.30 | 0.00 | - | 1 | 84 | 33.66% |
| EOG240621C00155000 | 2023-05-12 1:44PM EDT | 155.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 1 | 29 | 33.55% |
| EOG240621C00159000 | 2023-06-02 12:30PM EDT | 159.00 | 3.70 | 3.80 | 4.50 | 0.00 | - | 2 | 115 | 33.52% |
| EOG240621C00160000 | 2023-05-01 11:56AM EDT | 160.00 | 6.08 | 2.80 | 3.20 | 0.00 | - | 10 | 30 | 30.07% |
| EOG240621C00164000 | 2023-05-17 12:37PM EDT | 164.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 4 | 104 | 33.05% |
| EOG240621C00165000 | 2023-05-12 1:39PM EDT | 165.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | - | 6 | 33.10% |
| EOG240621C00169000 | 2023-05-30 3:40PM EDT | 169.00 | 2.20 | 2.65 | 3.00 | 0.00 | - | 150 | 150 | 32.53% |
| EOG240621C00170000 | 2023-05-12 1:52PM EDT | 170.00 | 3.10 | 2.30 | 3.10 | 0.00 | - | 5 | 9 | 33.20% |
| EOG240621C00174000 | 2023-04-28 2:10PM EDT | 174.00 | 4.40 | 2.00 | 2.30 | 0.00 | - | 1 | 202 | 31.62% |
| EOG240621C00175000 | 2023-04-26 12:10PM EDT | 175.00 | 3.60 | 1.75 | 2.30 | 0.00 | - | 2 | 3 | 31.92% |
| EOG240621C00179000 | 2023-05-12 1:51PM EDT | 179.00 | 2.35 | 1.80 | 2.15 | 0.00 | - | 8 | 175 | 32.50% |
| EOG240621C00180000 | 2023-05-12 1:34PM EDT | 180.00 | 2.20 | 1.65 | 2.10 | 0.00 | - | 3 | 9 | 32.58% |
| EOG240621C00184000 | 2023-05-30 12:57PM EDT | 184.00 | 1.24 | 1.45 | 1.80 | 0.00 | - | 1 | 52 | 32.40% |
| EOG240621C00189000 | 2023-04-28 2:53PM EDT | 189.00 | 2.75 | 1.15 | 1.35 | 0.00 | - | 10 | 47 | 31.52% |
| EOG240621C00194000 | 2023-05-01 1:53PM EDT | 194.00 | 2.12 | 0.65 | 0.95 | 0.00 | - | 5 | 0 | 30.40% |
| EOG240621C00195000 | 2023-02-21 1:23PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621P00055000 | 2023-05-02 1:53PM EDT | 55.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 2 | 0 | 51.29% |
| EOG240621P00059000 | 2023-02-27 4:19PM EDT | 59.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | - | 108 | 53.24% |
| EOG240621P00060000 | 2023-06-05 3:12PM EDT | 60.00 | 1.50 | 0.75 | 1.60 | 0.00 | - | 1 | 8 | 47.73% |
| EOG240621P00064000 | 2023-05-09 1:10PM EDT | 64.00 | 2.32 | 1.45 | 1.65 | 0.00 | - | 1 | 6 | 44.17% |
| EOG240621P00065000 | 2023-06-02 1:59PM EDT | 65.00 | 2.10 | 1.50 | 1.85 | 0.00 | - | 1 | 12 | 44.57% |
| EOG240621P00069000 | 2023-05-17 12:47PM EDT | 69.00 | 3.40 | 1.90 | 2.20 | 0.00 | - | 2 | 76 | 42.90% |
| EOG240621P00074000 | 2023-05-25 12:05PM EDT | 74.00 | 4.10 | 2.55 | 2.80 | 0.00 | - | 1 | 323 | 41.33% |
| EOG240621P00075000 | 2023-05-26 10:11AM EDT | 75.00 | 4.00 | 2.70 | 3.10 | 0.00 | - | 2 | 49 | 41.80% |
| EOG240621P00079000 | 2023-05-17 11:47AM EDT | 79.00 | 5.30 | 3.20 | 3.60 | 0.00 | - | 1 | 53 | 40.18% |
| EOG240621P00080000 | 2023-05-17 11:11AM EDT | 80.00 | 5.70 | 3.40 | 3.90 | 0.00 | - | 176 | 313 | 40.44% |
| EOG240621P00084000 | 2023-05-12 12:20PM EDT | 84.00 | 6.90 | 4.10 | 4.50 | 0.00 | - | 3 | 24 | 38.88% |
| EOG240621P00085000 | 2023-06-06 10:02AM EDT | 85.00 | 5.55 | 4.30 | 4.80 | 0.00 | - | 5 | 32 | 38.97% |
| EOG240621P00089000 | 2023-05-02 12:29PM EDT | 89.00 | 8.10 | 7.20 | 7.90 | 0.00 | - | 9 | 59 | 44.71% |
| EOG240621P00090000 | 2023-05-19 3:54PM EDT | 90.00 | 7.05 | 5.40 | 5.90 | 0.00 | - | 1 | 15 | 37.71% |
| EOG240621P00094000 | 2023-05-09 12:18PM EDT | 94.00 | 8.70 | 6.40 | 7.30 | 0.00 | - | 6 | 936 | 37.84% |
| EOG240621P00095000 | 2023-05-17 11:23AM EDT | 95.00 | 10.00 | 6.70 | 7.20 | 0.00 | - | 160 | 194 | 36.56% |
| EOG240621P00097500 | 2023-05-10 12:46PM EDT | 97.50 | 10.20 | 7.40 | 7.80 | 0.00 | - | 29 | 37 | 35.68% |
| EOG240621P00099000 | 2023-05-26 2:32PM EDT | 99.00 | 10.83 | 7.70 | 8.50 | 0.00 | - | 20 | 26 | 35.97% |
| EOG240621P00100000 | 2023-06-02 2:34PM EDT | 100.00 | 10.00 | 7.90 | 8.70 | 0.00 | - | 2 | 117 | 35.46% |
| EOG240621P00104000 | 2023-04-28 12:13PM EDT | 104.00 | 10.60 | 12.50 | 13.30 | 0.00 | - | 1 | 300 | 42.30% |
| EOG240621P00105000 | 2023-04-26 10:36AM EDT | 105.00 | 11.90 | 12.70 | 13.20 | 0.00 | - | - | 1 | 40.93% |
| EOG240621P00109000 | 2023-06-07 10:01AM EDT | 109.00 | 11.70 | 11.40 | 11.70 | -4.40 | -27.33% | 4 | 10 | 33.00% |
| EOG240621P00110000 | 2023-05-31 12:00PM EDT | 110.00 | 16.30 | 11.80 | 12.50 | 0.00 | - | 15 | 215 | 33.68% |
| EOG240621P00114000 | 2023-06-07 3:26PM EDT | 114.00 | 13.70 | 13.50 | 14.20 | -4.80 | -25.95% | 12 | 2 | 32.81% |
| EOG240621P00115000 | 2023-04-28 2:48PM EDT | 115.00 | 15.40 | 17.70 | 18.40 | 0.00 | - | 3 | 2 | 40.71% |
| EOG240621P00119000 | 2023-05-26 2:32PM EDT | 119.00 | 19.93 | 15.90 | 16.70 | 0.00 | - | 20 | 48 | 32.08% |
| EOG240621P00120000 | 2023-05-18 1:59PM EDT | 120.00 | 21.20 | 16.40 | 17.10 | 0.00 | - | 23 | 33 | 31.67% |
| EOG240621P00124000 | 2023-04-28 2:15PM EDT | 124.00 | 19.60 | 22.70 | 24.00 | 0.00 | - | 2 | 114 | 40.99% |
| EOG240621P00125000 | 2023-05-26 2:44PM EDT | 125.00 | 23.41 | 18.70 | 19.90 | 0.00 | - | 1 | 2 | 30.96% |
| EOG240621P00129000 | 2023-04-28 2:18PM EDT | 129.00 | 22.30 | 25.70 | 27.20 | 0.00 | - | 11 | 193 | 40.79% |
| EOG240621P00130000 | 2023-06-07 12:35PM EDT | 130.00 | 22.38 | 21.90 | 22.50 | -4.93 | -18.05% | 20 | 4 | 29.30% |
| EOG240621P00134000 | 2023-04-28 2:21PM EDT | 134.00 | 25.20 | 29.40 | 30.80 | 0.00 | - | 21 | 28 | 41.08% |
| EOG240621P00135000 | 2023-04-28 2:35PM EDT | 135.00 | 25.90 | 29.70 | 31.70 | 0.00 | - | 20 | 20 | 41.49% |
| EOG240621P00139000 | 2023-04-28 2:51PM EDT | 139.00 | 28.60 | 32.60 | 34.10 | 0.00 | - | 9 | 9 | 40.40% |
| EOG240621P00140000 | 2023-04-28 2:27PM EDT | 140.00 | 29.20 | 33.70 | 35.20 | 0.00 | - | 22 | 21 | 41.18% |
| EOG240621P00169000 | 2023-02-28 4:59PM EDT | 169.00 | 57.57 | 56.50 | 57.90 | 0.00 | - | - | 90 | 39.08% |
| EOG240621P00170000 | 2023-02-28 4:59PM EDT | 170.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | - | 90 | 0.00% |
| EOG240621P00174000 | 2023-03-01 3:43PM EDT | 174.00 | 57.89 | 60.00 | 61.10 | 0.00 | - | - | 45 | 35.37% |
| EOG240621P00175000 | 2023-03-01 3:43PM EDT | 175.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
© 2023 Yahoo. All rights reserved.