EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250117C00053500 | 2023-01-17 12:06AM EST | 53.50 | 93.25 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00055000 | 2022-11-07 3:32PM EST | 55.00 | 93.25 | 71.80 | 75.20 | 0.00 | - | 1 | 3 | 41.90% |
| EOG250117C00058500 | 2023-01-17 12:06AM EST | 58.50 | 77.50 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00060000 | 2022-10-20 9:50AM EST | 60.00 | 77.50 | 82.50 | 85.60 | 0.00 | - | 1 | 1 | 86.60% |
| EOG250117C00077000 | 2023-01-17 12:06AM EST | 77.00 | 53.99 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00080000 | 2022-10-14 12:12PM EST | 80.00 | 53.99 | 73.80 | 75.90 | 0.00 | - | - | 1 | 86.66% |
| EOG250117C00082000 | 2022-12-07 9:45AM EST | 82.00 | 54.57 | 51.50 | 55.10 | 0.00 | - | - | 0 | 44.42% |
| EOG250117C00085000 | 2022-12-07 9:45AM EST | 85.00 | 54.57 | 49.70 | 53.10 | 0.00 | - | - | 0 | 44.31% |
| EOG250117C00087000 | 2023-01-17 12:06AM EST | 87.00 | 44.06 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00090000 | 2022-09-20 8:36AM EST | 90.00 | 44.06 | 54.70 | 56.90 | 0.00 | - | - | 3 | 56.10% |
| EOG250117C00093500 | 2022-09-22 12:43PM EST | 93.50 | 42.20 | 55.40 | 57.70 | 0.00 | - | - | 5 | 61.02% |
| EOG250117C00097000 | 2023-01-09 3:17PM EST | 97.00 | 46.30 | 41.40 | 43.70 | 0.00 | - | 2 | 2 | 40.15% |
| EOG250117C00098500 | 2023-01-30 10:03AM EST | 98.50 | 43.75 | 41.40 | 42.50 | 0.00 | - | 1 | 18 | 39.54% |
| EOG250117C00100000 | 2023-01-31 3:44PM EST | 100.00 | 42.50 | 40.00 | 41.90 | 0.00 | - | 2 | 2 | 40.03% |
| EOG250117C00102000 | 2023-01-17 12:06AM EST | 102.00 | 27.90 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00103500 | 2022-11-28 3:42PM EST | 103.50 | 50.98 | 40.20 | 42.00 | 0.00 | - | - | 4 | 43.59% |
| EOG250117C00105000 | 2022-09-26 12:25PM EST | 105.00 | 27.90 | 48.50 | 50.10 | 0.00 | - | 1 | 4 | 57.47% |
| EOG250117C00107000 | 2023-01-17 12:06AM EST | 107.00 | 41.10 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00110000 | 2022-10-06 10:57AM EST | 110.00 | 41.10 | 51.60 | 54.10 | 0.00 | - | 1 | 5 | 67.08% |
| EOG250117C00112000 | 2022-11-25 10:32AM EST | 112.00 | 51.05 | 39.30 | 41.10 | 0.00 | - | - | 0 | 48.94% |
| EOG250117C00113500 | 2022-12-21 9:40AM EST | 113.50 | 37.00 | 37.80 | 40.20 | 0.00 | - | - | 13 | 48.56% |
| EOG250117C00115000 | 2022-11-25 10:32AM EST | 115.00 | 51.05 | 34.50 | 36.90 | 0.00 | - | 3 | 13 | 44.37% |
| EOG250117C00117000 | 2022-12-09 12:42PM EST | 117.00 | 31.49 | 34.00 | 35.70 | 0.00 | - | - | 21 | 43.88% |
| EOG250117C00118500 | 2022-12-19 12:46PM EST | 118.50 | 33.70 | 32.50 | 34.90 | 0.00 | - | 1 | 4 | 43.66% |
| EOG250117C00120000 | 2023-02-06 3:13PM EST | 120.00 | 25.99 | 28.90 | 30.40 | 0.00 | - | 5 | 262 | 37.80% |
| EOG250117C00122000 | 2023-02-02 10:23AM EST | 122.00 | 26.16 | 27.80 | 29.20 | 0.00 | - | 1 | 17 | 37.33% |
| EOG250117C00123500 | 2023-02-06 11:17AM EST | 123.50 | 27.84 | 26.60 | 28.50 | +3.45 | +14.15% | 1 | 1 | 37.26% |
| EOG250117C00125000 | 2023-02-07 3:23PM EST | 125.00 | 26.36 | 27.00 | 28.00 | 0.00 | - | 15 | 37 | 37.45% |
| EOG250117C00127000 | 2023-02-02 1:35PM EST | 127.00 | 23.82 | 26.00 | 26.80 | 0.00 | - | 1 | 22 | 36.91% |
| EOG250117C00128500 | 2023-02-02 12:30PM EST | 128.50 | 23.60 | 25.10 | 26.20 | 0.00 | - | 2 | 20 | 36.91% |
| EOG250117C00130000 | 2023-01-25 12:08PM EST | 130.00 | 28.40 | 24.20 | 26.00 | 0.00 | - | 11 | 112 | 37.48% |
| EOG250117C00132000 | 2022-12-30 1:21PM EST | 132.00 | 29.93 | 25.90 | 27.90 | 0.00 | - | 1 | 5 | 41.31% |
| EOG250117C00133500 | 2023-01-24 12:07PM EST | 133.50 | 27.60 | 23.10 | 24.80 | 0.00 | - | 1 | 452 | 37.66% |
| EOG250117C00135000 | 2023-01-24 10:12AM EST | 135.00 | 27.40 | 22.60 | 24.20 | 0.00 | - | 4 | 5 | 37.59% |
| EOG250117C00137000 | 2022-12-09 10:25AM EST | 137.00 | 24.50 | 25.70 | 27.70 | 0.00 | - | - | 1 | 43.56% |
| EOG250117C00138500 | 2023-01-31 2:40PM EST | 138.50 | 22.44 | 20.30 | 22.00 | 0.00 | - | 1 | 15 | 36.23% |
| EOG250117C00140000 | 2023-01-30 10:27AM EST | 140.00 | 21.90 | 20.00 | 21.70 | 0.00 | - | 3 | 18 | 36.53% |
| EOG250117C00142000 | 2022-12-16 2:35PM EST | 142.00 | 24.25 | 24.30 | 25.60 | 0.00 | - | 4 | 50 | 42.94% |
| EOG250117C00143500 | 2023-02-07 3:23PM EST | 143.50 | 18.50 | 19.20 | 20.20 | 0.00 | - | 32 | 23 | 36.04% |
| EOG250117C00145000 | 2022-12-20 11:33AM EST | 145.00 | 24.00 | 22.80 | 24.80 | 0.00 | - | 4 | 1 | 43.14% |
| EOG250117C00147000 | 2023-02-03 3:48PM EST | 147.00 | 16.40 | 17.30 | 19.70 | 0.00 | - | 63 | 61 | 36.86% |
| EOG250117C00150000 | 2023-01-26 3:43PM EST | 150.00 | 21.10 | 17.10 | 18.70 | 0.00 | - | 1 | 7 | 36.70% |
| EOG250117C00152000 | 2023-01-17 12:06AM EST | 152.00 | 32.61 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00153500 | 2023-01-23 1:23PM EST | 153.50 | 20.20 | 15.40 | 16.70 | 0.00 | - | - | 9 | 35.28% |
| EOG250117C00155000 | 2023-02-03 10:31AM EST | 155.00 | 15.07 | 15.00 | 16.30 | 0.00 | - | 68 | 68 | 35.28% |
| EOG250117C00157000 | 2022-12-08 3:31PM EST | 157.00 | 18.90 | 19.50 | 21.40 | 0.00 | - | - | 5 | 43.18% |
| EOG250117C00158500 | 2022-09-13 8:57AM EST | 158.50 | 20.89 | 20.30 | 22.50 | 0.00 | - | - | 5 | 45.26% |
| EOG250117C00160000 | 2023-02-08 9:34AM EST | 160.00 | 13.80 | 13.70 | 14.90 | +1.60 | +13.11% | 12 | 1,289 | 35.11% |
| EOG250117C00162000 | 2023-01-17 12:06AM EST | 162.00 | 33.04 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00163500 | 2023-02-03 10:29AM EST | 163.50 | 12.80 | 12.60 | 14.60 | 0.00 | - | 69 | 74 | 35.88% |
| EOG250117C00165000 | 2023-02-06 9:33AM EST | 165.00 | 11.30 | 12.00 | 14.30 | 0.00 | - | 6 | 43 | 35.94% |
| EOG250117C00167000 | 2023-01-17 9:30AM EST | 167.00 | 17.54 | 11.90 | 13.60 | 0.00 | - | - | 1 | 35.57% |
| EOG250117C00168500 | 2023-02-02 2:27PM EST | 168.50 | 10.20 | 11.20 | 13.40 | 0.00 | - | - | 100 | 35.76% |
| EOG250117C00170000 | 2023-02-06 9:57AM EST | 170.00 | 9.97 | 11.00 | 13.00 | 0.00 | - | 50 | 80 | 35.64% |
| EOG250117C00172000 | 2023-02-03 3:55PM EST | 172.00 | 9.71 | 10.50 | 12.40 | 0.00 | - | 10 | 10 | 35.36% |
| EOG250117C00173500 | 2023-02-01 11:47AM EST | 173.50 | 10.00 | 10.20 | 11.50 | 0.00 | - | - | 5 | 34.46% |
| EOG250117C00175000 | 2022-11-22 11:34AM EST | 175.00 | 26.00 | 15.20 | 17.00 | 0.00 | - | 4 | 5 | 42.94% |
| EOG250117C00177000 | 2022-12-09 2:47PM EST | 177.00 | 13.93 | 14.30 | 16.30 | 0.00 | - | - | 1 | 42.52% |
| EOG250117C00178500 | 2023-02-07 1:27PM EST | 178.50 | 8.90 | 9.60 | 10.40 | 0.00 | - | 12 | 37 | 34.20% |
| EOG250117C00180000 | 2023-02-01 10:49AM EST | 180.00 | 9.14 | 9.40 | 10.40 | 0.00 | - | 11 | 15 | 34.61% |
| EOG250117C00182000 | 2022-12-09 2:39PM EST | 182.00 | 13.40 | 13.60 | 15.20 | 0.00 | - | - | 0 | 42.34% |
| EOG250117C00185000 | 2022-12-09 2:39PM EST | 185.00 | 13.40 | 13.30 | 14.90 | 0.00 | - | 10 | 10 | 42.72% |
| EOG250117C00187000 | 2023-01-17 10:43AM EST | 187.00 | 12.70 | 8.10 | 8.90 | 0.00 | - | 1 | 30 | 34.04% |
| EOG250117C00188500 | 2023-01-17 2:53PM EST | 188.50 | 12.25 | 7.90 | 8.60 | 0.00 | - | 20 | 22 | 33.92% |
| EOG250117C00190000 | 2022-11-21 3:06PM EST | 190.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| EOG250117C00193500 | 2023-01-23 10:14AM EST | 193.50 | 11.30 | 7.00 | 7.80 | 0.00 | - | 4 | 24 | 33.77% |
| EOG250117C00195000 | 2023-01-26 9:59AM EST | 195.00 | 9.12 | 6.40 | 8.00 | 0.00 | - | 1 | 1 | 34.45% |
| EOG250117C00198500 | 2022-12-09 3:49PM EST | 198.50 | 10.00 | 10.10 | 12.20 | 0.00 | - | - | 1 | 42.03% |
| EOG250117C00200000 | 2023-01-25 1:06PM EST | 200.00 | 8.20 | 6.00 | 6.90 | 0.00 | - | - | 2 | 33.64% |
| EOG250117C00208500 | 2023-02-08 1:54PM EST | 208.50 | 5.65 | 5.30 | 5.90 | -3.05 | -35.06% | 12 | 42 | 33.54% |
| EOG250117C00210000 | 2022-12-08 2:54PM EST | 210.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| EOG250117C00218500 | 2023-01-26 9:59AM EST | 218.50 | 5.92 | 3.70 | 4.90 | 0.00 | - | 1 | 122 | 33.42% |
| EOG250117C00220000 | 2022-12-09 1:52PM EST | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 86 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250117P00053500 | 2023-02-02 2:09PM EST | 53.50 | 1.73 | 1.30 | 1.90 | 0.00 | - | 1 | 21 | 45.29% |
| EOG250117P00055000 | 2022-11-10 2:55PM EST | 55.00 | 3.00 | 3.20 | 4.40 | 0.00 | - | 8 | 15 | 53.48% |
| EOG250117P00058500 | 2023-01-23 11:50AM EST | 58.50 | 2.30 | 1.75 | 2.10 | 0.00 | - | 2 | 3 | 42.33% |
| EOG250117P00060000 | 2022-10-04 12:09PM EST | 60.00 | 5.26 | 3.80 | 4.80 | 0.00 | - | 3 | 7 | 50.83% |
| EOG250117P00063500 | 2023-01-17 12:06AM EST | 63.50 | 4.40 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00065000 | 2023-01-25 1:07PM EST | 65.00 | 2.90 | 2.55 | 3.20 | 0.00 | - | 20 | 20 | 42.27% |
| EOG250117P00067000 | 2023-01-31 1:44PM EST | 67.00 | 2.40 | 2.85 | 3.40 | 0.00 | - | 4 | 4 | 41.51% |
| EOG250117P00068500 | 2023-01-31 2:03PM EST | 68.50 | 2.55 | 3.00 | 3.40 | 0.00 | - | - | 7 | 40.38% |
| EOG250117P00070000 | 2022-10-24 9:21AM EST | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EOG250117P00075000 | 2022-12-29 3:30PM EST | 75.00 | 6.90 | 3.00 | 3.50 | 0.00 | - | 1 | 0 | 36.06% |
| EOG250117P00077000 | 2023-02-01 11:42AM EST | 77.00 | 4.40 | 4.00 | 5.20 | 0.00 | - | - | 3 | 39.87% |
| EOG250117P00080000 | 2023-01-27 12:26PM EST | 80.00 | 4.00 | 4.90 | 5.50 | 0.00 | - | 3 | 4 | 38.50% |
| EOG250117P00082000 | 2023-02-06 9:34AM EST | 82.00 | 6.05 | 5.30 | 6.00 | 0.00 | - | 5 | 17 | 38.36% |
| EOG250117P00083500 | 2023-01-11 2:36PM EST | 83.50 | 8.55 | 5.60 | 6.40 | 0.00 | - | 1 | 1 | 38.28% |
| EOG250117P00088500 | 2022-12-12 10:13AM EST | 88.50 | 11.60 | 9.60 | 10.90 | 0.00 | - | - | 0 | 44.64% |
| EOG250117P00090000 | 2023-01-12 1:52PM EST | 90.00 | 9.70 | 6.90 | 7.60 | 0.00 | - | - | 1 | 36.37% |
| EOG250117P00092000 | 2023-02-02 2:28PM EST | 92.00 | 9.10 | 7.10 | 8.10 | 0.00 | - | 114 | 100 | 36.02% |
| EOG250117P00093500 | 2023-01-30 9:46AM EST | 93.50 | 6.80 | 7.40 | 8.90 | 0.00 | - | - | 35 | 36.60% |
| EOG250117P00095000 | 2022-12-12 10:08AM EST | 95.00 | 13.80 | 11.90 | 13.00 | 0.00 | - | - | 0 | 43.58% |
| EOG250117P00097000 | 2023-01-30 9:46AM EST | 97.00 | 7.70 | 8.90 | 9.70 | 0.00 | - | 10 | 1 | 35.65% |
| EOG250117P00098500 | 2022-09-12 10:03AM EST | 98.50 | 15.80 | 17.00 | 18.30 | 0.00 | - | - | 1 | 50.50% |
| EOG250117P00100000 | 2023-02-06 11:20AM EST | 100.00 | 11.13 | 9.70 | 10.80 | 0.00 | - | 1 | 25 | 35.54% |
| EOG250117P00105000 | 2023-02-08 1:54PM EST | 105.00 | 11.75 | 11.50 | 12.10 | +1.25 | +11.90% | 12 | 750 | 34.18% |
| EOG250117P00107000 | 2022-12-13 3:34PM EST | 107.00 | 19.00 | 15.00 | 16.60 | 0.00 | - | - | 0 | 40.31% |
| EOG250117P00108500 | 2023-02-01 3:41PM EST | 108.50 | 12.65 | 11.90 | 13.40 | 0.00 | - | 1 | 30 | 33.78% |
| EOG250117P00110000 | 2023-02-01 3:41PM EST | 110.00 | 13.17 | 12.40 | 13.90 | 0.00 | - | 26 | 1 | 33.48% |
| EOG250117P00115000 | 2023-01-23 11:26AM EST | 115.00 | 15.20 | 14.70 | 16.10 | 0.00 | - | - | 2 | 33.18% |
| EOG250117P00118500 | 2022-10-27 10:52AM EST | 118.50 | 22.65 | 19.10 | 20.20 | 0.00 | - | - | 0 | 36.71% |
| EOG250117P00120000 | 2023-01-25 9:30AM EST | 120.00 | 17.30 | 17.00 | 18.20 | 0.00 | - | 1 | 4 | 32.48% |
| EOG250117P00125000 | 2023-01-12 12:51PM EST | 125.00 | 23.80 | 19.20 | 20.10 | 0.00 | - | - | 3 | 31.26% |
| EOG250117P00128500 | 2023-02-03 10:40AM EST | 128.50 | 22.02 | 20.70 | 21.80 | 0.00 | - | 68 | 70 | 30.83% |
| EOG250117P00132000 | 2023-01-17 12:06AM EST | 132.00 | 31.20 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00135000 | 2023-02-03 10:36AM EST | 135.00 | 25.28 | 24.10 | 25.80 | 0.00 | - | 69 | 73 | 30.91% |
| EOG250117P00137000 | 2023-01-17 12:06AM EST | 137.00 | 29.00 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00140000 | 2022-11-07 11:26AM EST | 140.00 | 29.00 | 34.80 | 36.70 | 0.00 | - | - | 18 | 41.69% |
| EOG250117P00142000 | 2023-02-03 11:35AM EST | 142.00 | 29.90 | 28.00 | 29.60 | 0.00 | - | 42 | 44 | 29.86% |
| EOG250117P00143500 | 2023-01-17 2:23PM EST | 143.50 | 32.80 | 28.00 | 29.80 | 0.00 | - | - | 1 | 28.72% |
© 2023 Yahoo. All rights reserved.
