EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220C00080000 | 2024-02-12 12:43PM EDT | 80.00 | 35.00 | 42.30 | 44.40 | 0.00 | - | - | 1 | 0.00% |
| EOG241220C00085000 | 2024-02-29 3:45PM EDT | 85.00 | 32.10 | 42.70 | 46.30 | 0.00 | - | - | 7 | 55.98% |
| EOG241220C00095000 | 2024-05-24 12:13PM EDT | 95.00 | 31.20 | 28.10 | 29.10 | 0.00 | - | 12 | 52 | 0.00% |
| EOG241220C00100000 | 2024-07-01 10:00AM EDT | 100.00 | 29.35 | 28.00 | 30.60 | 0.00 | - | 3 | 82 | 44.35% |
| EOG241220C00105000 | 2024-06-04 10:36AM EDT | 105.00 | 18.30 | 23.80 | 24.80 | 0.00 | - | 1 | 17 | 34.47% |
| EOG241220C00110000 | 2024-06-25 2:22PM EDT | 110.00 | 18.61 | 20.00 | 22.60 | 0.00 | - | 1 | 70 | 40.64% |
| EOG241220C00115000 | 2024-07-26 10:14AM EDT | 115.00 | 16.40 | 15.00 | 17.20 | +0.43 | +2.69% | 3 | 194 | 32.59% |
| EOG241220C00120000 | 2024-07-25 12:16PM EDT | 120.00 | 13.40 | 13.20 | 13.90 | 0.00 | - | 32 | 139 | 31.75% |
| EOG241220C00125000 | 2024-07-26 11:36AM EDT | 125.00 | 9.50 | 10.20 | 10.50 | -0.50 | -5.00% | 9 | 440 | 29.44% |
| EOG241220C00130000 | 2024-07-26 12:05PM EDT | 130.00 | 7.40 | 7.60 | 7.90 | +0.90 | +13.85% | 18 | 694 | 28.47% |
| EOG241220C00135000 | 2024-07-26 11:19AM EDT | 135.00 | 5.10 | 5.50 | 5.80 | -0.30 | -5.56% | 18 | 226 | 27.75% |
| EOG241220C00140000 | 2024-07-26 11:19AM EDT | 140.00 | 3.60 | 3.80 | 4.90 | -0.20 | -5.26% | 32 | 613 | 29.76% |
| EOG241220C00145000 | 2024-07-25 12:53PM EDT | 145.00 | 2.80 | 2.30 | 3.00 | 0.00 | - | 10 | 273 | 27.16% |
| EOG241220C00150000 | 2024-07-24 11:06AM EDT | 150.00 | 1.55 | 1.75 | 2.00 | 0.00 | - | 2 | 568 | 26.51% |
| EOG241220C00155000 | 2024-07-18 10:01AM EDT | 155.00 | 2.05 | 1.10 | 1.40 | 0.00 | - | 9 | 172 | 26.59% |
| EOG241220C00160000 | 2024-07-22 1:50PM EDT | 160.00 | 0.84 | 0.70 | 0.90 | 0.00 | - | 5 | 235 | 26.18% |
| EOG241220C00165000 | 2024-05-29 3:54PM EDT | 165.00 | 0.57 | 0.35 | 0.90 | 0.00 | - | 40 | 189 | 28.69% |
| EOG241220C00170000 | 2024-04-22 9:32AM EDT | 170.00 | 2.45 | 0.50 | 0.65 | 0.00 | - | 2 | 28 | 28.91% |
| EOG241220C00175000 | 2024-04-12 9:39AM EDT | 175.00 | 2.80 | 0.50 | 0.80 | 0.00 | - | 4 | 4 | 32.47% |
| EOG241220C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 3 | 32.30% |
| EOG241220C00200000 | 2024-04-15 2:37PM EDT | 200.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 20 | 22 | 33.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,005 | 58.40% |
| EOG241220P00060000 | 2024-03-06 10:43AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 22 | 55.27% |
| EOG241220P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 57.52% |
| EOG241220P00070000 | 2024-03-20 12:13PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 50.15% |
| EOG241220P00075000 | 2024-03-18 12:06PM EDT | 75.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 47.12% |
| EOG241220P00080000 | 2024-05-09 1:02PM EDT | 80.00 | 0.37 | 0.25 | 0.55 | 0.00 | - | 1 | 136 | 43.77% |
| EOG241220P00085000 | 2024-05-30 1:29PM EDT | 85.00 | 0.62 | 0.15 | 1.25 | 0.00 | - | 12 | 109 | 46.92% |
| EOG241220P00090000 | 2024-07-12 9:30AM EDT | 90.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 8 | 138 | 39.26% |
| EOG241220P00095000 | 2024-07-11 1:59PM EDT | 95.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 10 | 40 | 31.45% |
| EOG241220P00100000 | 2024-07-26 11:34AM EDT | 100.00 | 1.05 | 0.85 | 1.05 | +0.20 | +23.53% | 2 | 452 | 29.96% |
| EOG241220P00105000 | 2024-07-22 3:01PM EDT | 105.00 | 1.30 | 1.35 | 1.55 | 0.00 | - | 4 | 372 | 28.49% |
| EOG241220P00110000 | 2024-07-26 3:15PM EDT | 110.00 | 2.11 | 2.10 | 2.25 | -0.19 | -8.26% | 5 | 566 | 27.05% |
| EOG241220P00115000 | 2024-07-26 1:34PM EDT | 115.00 | 3.10 | 3.10 | 3.40 | -0.20 | -6.06% | 15 | 236 | 26.36% |
| EOG241220P00120000 | 2024-07-26 12:13PM EDT | 120.00 | 4.80 | 4.50 | 4.80 | +0.18 | +3.90% | 15 | 604 | 25.17% |
| EOG241220P00125000 | 2024-07-26 3:47PM EDT | 125.00 | 6.50 | 6.40 | 6.70 | +0.40 | +6.56% | 9 | 89 | 24.24% |
| EOG241220P00130000 | 2024-07-26 3:06PM EDT | 130.00 | 9.00 | 8.80 | 9.10 | -0.70 | -7.22% | 5 | 1,215 | 23.35% |
| EOG241220P00135000 | 2024-07-26 3:12PM EDT | 135.00 | 11.54 | 11.70 | 12.00 | +0.44 | +3.96% | 29 | 450 | 22.41% |
| EOG241220P00140000 | 2024-07-24 3:03PM EDT | 140.00 | 16.50 | 13.80 | 15.50 | 0.00 | - | 57 | 253 | 21.81% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 16.90 | 17.50 | 19.80 | 0.00 | - | - | 4 | 22.86% |
© 2024 Yahoo. All rights reserved.