New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.17+1.41 (+1.07%)
At close: 04:00PM EDT
133.87 +0.70 (+0.53%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240719C000735002024-01-16 1:12AM EDT73.5047.02--0.00---0.00%
EOG240719C000750002024-02-26 3:24PM EDT75.0037.7250.1053.400.00-210.00%
EOG240719C000850002024-01-12 12:40PM EDT85.0032.3826.4029.600.00--20.00%
EOG240719C000885002023-12-05 4:43PM EDT88.5034.8032.8035.800.00--10.00%
EOG240719C000900002024-04-15 2:34PM EDT90.0044.1642.0046.500.00--255.59%
EOG240719C000935002023-12-20 2:18PM EDT93.5033.0019.5021.000.00--10.00%
EOG240719C000950002024-02-23 3:58PM EDT95.0020.2029.0032.900.00-110.00%
EOG240719C000985002024-04-11 10:34AM EDT98.5038.3834.0038.500.00-126050.07%
EOG240719C001000002024-04-12 9:47AM EDT100.0039.8532.2036.900.00-11864.18%
EOG240719C001035002024-03-05 11:11AM EDT103.5017.2029.5033.600.00-608060.16%
EOG240719C001050002024-03-07 11:01AM EDT105.0016.9030.1034.000.00-16857.61%
EOG240719C001085002024-04-05 10:05AM EDT108.5027.6324.4028.700.00-113653.27%
EOG240719C001100002024-04-16 1:40PM EDT110.0023.6023.4027.600.00-35853.24%
EOG240719C001135002024-04-16 2:34PM EDT113.5020.5021.5022.300.00-611538.20%
EOG240719C001150002024-04-12 2:45PM EDT115.0022.1720.3021.000.00-52937.32%
EOG240719C001185002024-04-01 10:25AM EDT118.5013.5017.4018.400.00-18426837.10%
EOG240719C001200002024-04-16 1:30PM EDT120.0015.1016.2018.300.00-118941.42%
EOG240719C001235002024-04-19 1:21PM EDT123.5014.1511.5014.10+1.35+10.55%218832.87%
EOG240719C001250002024-04-19 9:55AM EDT125.0013.0412.3013.00+1.64+14.39%620032.25%
EOG240719C001285002024-04-17 12:40PM EDT128.509.6010.1010.600.00-2321330.91%
EOG240719C001300002024-04-19 11:07AM EDT130.009.959.209.60+0.75+8.15%115230.22%
EOG240719C001335002024-04-19 12:10PM EDT133.507.607.407.70+0.40+5.56%210329.63%
EOG240719C001350002024-04-19 1:38PM EDT135.006.856.606.90+0.35+5.38%2259729.15%
EOG240719C001385002024-04-19 10:32AM EDT138.505.705.105.30+1.30+29.55%1013628.38%
EOG240719C001400002024-04-19 10:40AM EDT140.004.464.504.70+0.04+0.90%141,17028.08%
EOG240719C001435002024-04-19 10:40AM EDT143.503.703.303.60-0.10-2.63%4824827.92%
EOG240719C001450002024-04-19 11:34AM EDT145.003.002.953.20+0.43+16.73%52,28827.88%
EOG240719C001485002024-04-19 10:41AM EDT148.502.402.152.30+0.50+26.32%1538427.28%
EOG240719C001500002024-04-18 10:27AM EDT150.001.761.852.000.00-127227.14%
EOG240719C001535002024-04-18 12:08PM EDT153.501.201.301.450.00-35227.03%
EOG240719C001550002024-04-19 11:51AM EDT155.001.201.101.25+0.20+20.00%220526.93%
EOG240719C001585002023-12-20 10:43AM EDT158.501.650.150.600.00--424.32%
EOG240719C001600002024-04-18 10:27AM EDT160.000.650.650.800.00-12,50427.14%
EOG240719C001650002024-04-02 3:18PM EDT165.000.290.350.500.00--127.30%
EOG240719C001735002024-04-02 3:21PM EDT173.500.150.150.250.00-1128.22%
EOG240719C001750002023-11-17 4:21PM EDT175.000.930.000.000.00-1112.50%
EOG240719C001785002024-03-12 12:18PM EDT178.500.080.100.250.00--130.62%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240719P000685002023-12-18 10:32AM EDT68.500.500.050.800.00--571.92%
EOG240719P000735002024-02-27 2:48PM EDT73.500.230.000.300.00-2755.27%
EOG240719P000750002024-02-02 3:32PM EDT75.000.540.150.250.00-1255.86%
EOG240719P000785002024-03-06 1:57PM EDT78.500.280.000.300.00-22255.37%
EOG240719P000800002024-02-23 12:22PM EDT80.000.600.000.200.00-1250.20%
EOG240719P000835002024-03-04 2:51PM EDT83.500.480.000.150.00-2610044.48%
EOG240719P000850002024-04-02 3:18PM EDT85.000.110.000.450.00-111151.61%
EOG240719P000885002024-03-14 12:02PM EDT88.500.350.050.200.00-110241.31%
EOG240719P000900002024-03-11 10:27AM EDT90.000.730.050.150.00-1838.09%
EOG240719P000935002024-04-01 3:04PM EDT93.500.220.100.200.00-163436.43%
EOG240719P000950002024-04-18 12:09PM EDT95.000.200.100.200.00-921835.06%
EOG240719P000985002024-04-11 2:06PM EDT98.500.250.200.300.00-18034.13%
EOG240719P001000002024-04-12 1:10PM EDT100.000.350.250.350.00-11633.67%
EOG240719P001035002024-04-09 3:32PM EDT103.500.400.400.500.00-13732.62%
EOG240719P001050002024-04-15 12:41PM EDT105.000.500.450.550.00-36631.76%
EOG240719P001085002024-04-09 10:36AM EDT108.500.700.700.800.00-75030.96%
EOG240719P001100002024-04-18 10:55AM EDT110.000.880.800.900.00-49130.31%
EOG240719P001135002024-04-17 9:55AM EDT113.501.151.151.250.00-4815729.30%
EOG240719P001150002024-04-12 2:17PM EDT115.001.301.301.450.00-89528.98%
EOG240719P001185002024-04-11 3:59PM EDT118.501.451.852.000.00-114028.10%
EOG240719P001200002024-04-19 10:30AM EDT120.002.052.152.25-0.45-18.00%123927.55%
EOG240719P001235002024-04-16 2:21PM EDT123.503.702.953.100.00-1122826.95%
EOG240719P001250002024-04-18 12:07PM EDT125.003.703.303.500.00-239526.56%
EOG240719P001285002024-04-16 3:02PM EDT128.505.004.504.700.00-14026.04%
EOG240719P001300002024-04-18 10:55AM EDT130.005.305.105.300.00-315025.84%
EOG240719P001335002024-04-18 1:51PM EDT133.507.406.606.800.00-147925.00%
EOG240719P001350002024-04-18 2:02PM EDT135.008.207.307.600.00-2857824.90%
EOG240719P001385002024-04-19 1:34PM EDT138.509.309.309.60-0.50-5.10%19524.40%
EOG240719P001400002024-04-12 3:04PM EDT140.0010.008.7011.800.00-75729.15%
EOG240719P001435002024-04-12 11:56AM EDT143.5011.1012.6013.000.00-33423.94%
EOG240719P001450002024-04-16 2:07PM EDT145.0015.2013.7014.300.00-38724.63%
EOG240719P001485002024-04-11 1:08PM EDT148.5014.5016.4017.800.00-21128.13%
EOG240719P001500002024-04-11 12:36PM EDT150.0016.0017.6018.300.00-14924.26%
EOG240719P001535002024-04-08 12:40PM EDT153.5018.8020.2021.700.00--126.55%