Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EOG260116C00055000 | 2024-07-22 12:49PM EDT | 55.00 | 73.20 | 68.50 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
EOG260116C00060000 | 2024-08-29 10:02AM EDT | 60.00 | 70.40 | 67.30 | 71.20 | 0.00 | - | 10 | 2 | 50.59% |
EOG260116C00063500 | 2024-01-16 1:12AM EDT | 63.50 | 65.84 | - | - | 0.00 | - | - | - | 0.00% |
EOG260116C00065000 | 2023-10-12 10:13AM EDT | 65.00 | 65.84 | 58.90 | 62.20 | 0.00 | - | - | 2 | 0.00% |
EOG260116C00078500 | 2024-01-16 1:12AM EDT | 78.50 | 53.23 | - | - | 0.00 | - | - | - | 0.00% |
EOG260116C00080000 | 2024-02-12 3:15PM EDT | 80.00 | 38.66 | 45.90 | 47.10 | 0.00 | - | 2 | 1 | 0.00% |
EOG260116C00083500 | 2023-12-12 4:26PM EDT | 83.50 | 40.34 | 38.10 | 39.50 | 0.00 | - | - | 1 | 0.00% |
EOG260116C00085000 | 2024-02-28 11:02AM EDT | 85.00 | 36.42 | 44.70 | 47.60 | 0.00 | - | 1 | 3 | 36.08% |
EOG260116C00088500 | 2024-03-22 11:15AM EDT | 88.50 | 42.20 | 48.00 | 52.50 | 0.00 | - | 1 | 3 | 50.63% |
EOG260116C00090000 | 2024-07-15 10:22AM EDT | 90.00 | 45.00 | 38.70 | 41.00 | 0.00 | - | 2 | 22 | 26.95% |
EOG260116C00093500 | 2024-07-11 2:39PM EDT | 93.50 | 40.32 | 37.40 | 38.90 | 0.00 | - | 1 | 1 | 29.38% |
EOG260116C00095000 | 2024-08-12 2:30PM EDT | 95.00 | 38.57 | 37.90 | 38.60 | 0.00 | - | 1 | 3 | 31.78% |
EOG260116C00098500 | 2024-04-11 11:57AM EDT | 98.50 | 43.55 | 37.10 | 40.20 | 0.00 | - | 2 | 17 | 41.52% |
EOG260116C00100000 | 2024-08-19 3:46PM EDT | 100.00 | 33.80 | 33.20 | 34.90 | 0.00 | - | 2 | 40 | 31.45% |
EOG260116C00103500 | 2024-03-12 11:17AM EDT | 103.50 | 29.40 | 39.70 | 41.30 | 0.00 | - | 8 | 8 | 50.07% |
EOG260116C00105000 | 2024-07-18 3:42PM EDT | 105.00 | 35.56 | 29.80 | 31.30 | 0.00 | - | 1 | 38 | 30.88% |
EOG260116C00108500 | 2024-03-20 9:57AM EDT | 108.50 | 28.22 | 34.00 | 38.50 | 0.00 | - | 1 | 12 | 49.63% |
EOG260116C00110000 | 2024-07-29 3:32PM EDT | 110.00 | 25.95 | 25.50 | 27.90 | 0.00 | - | 22 | 26 | 30.32% |
EOG260116C00113500 | 2024-08-19 2:09PM EDT | 113.50 | 25.10 | 23.00 | 25.50 | 0.00 | - | 1 | 49 | 29.67% |
EOG260116C00115000 | 2024-08-19 2:03PM EDT | 115.00 | 24.20 | 23.10 | 24.60 | 0.00 | - | 1 | 14 | 29.58% |
EOG260116C00118500 | 2024-08-19 2:00PM EDT | 118.50 | 22.10 | 21.70 | 22.50 | 0.00 | - | 1 | 33 | 29.22% |
EOG260116C00120000 | 2024-08-20 10:01AM EDT | 120.00 | 20.20 | 20.70 | 21.50 | 0.00 | - | 1 | 134 | 28.83% |
EOG260116C00123500 | 2024-08-05 12:46PM EDT | 123.50 | 18.40 | 18.60 | 19.60 | 0.00 | - | 10 | 331 | 28.57% |
EOG260116C00125000 | 2024-07-24 10:46AM EDT | 125.00 | 17.50 | 15.70 | 19.30 | 0.00 | - | 1 | 127 | 29.28% |
EOG260116C00128500 | 2024-08-23 11:27AM EDT | 128.50 | 15.05 | 15.90 | 17.20 | 0.00 | - | 1 | 460 | 28.40% |
EOG260116C00130000 | 2024-08-29 2:45PM EDT | 130.00 | 15.60 | 15.00 | 16.90 | 0.00 | - | 1 | 201 | 28.97% |
EOG260116C00133500 | 2024-07-19 1:53PM EDT | 133.50 | 16.80 | 13.10 | 16.30 | 0.00 | - | 50 | 228 | 30.34% |
EOG260116C00135000 | 2024-08-30 10:34AM EDT | 135.00 | 13.40 | 12.60 | 14.00 | -1.24 | -8.47% | 3 | 2,957 | 27.48% |
EOG260116C00138500 | 2024-08-28 11:32AM EDT | 138.50 | 12.50 | 10.80 | 12.70 | 0.00 | - | 1 | 48 | 27.45% |
EOG260116C00140000 | 2024-08-29 1:38PM EDT | 140.00 | 12.81 | 11.60 | 12.10 | 0.00 | - | 1 | 764 | 27.30% |
EOG260116C00143500 | 2024-05-15 2:54PM EDT | 143.50 | 14.31 | 8.10 | 9.00 | 0.00 | - | 3 | 17 | 23.97% |
EOG260116C00145000 | 2024-08-29 2:19PM EDT | 145.00 | 10.90 | 9.40 | 10.40 | 0.00 | - | 7 | 839 | 27.12% |
EOG260116C00148500 | 2024-08-29 2:14PM EDT | 148.50 | 9.77 | 8.40 | 9.20 | 0.00 | - | 2 | 251 | 26.76% |
EOG260116C00150000 | 2024-08-29 10:07AM EDT | 150.00 | 9.30 | 7.90 | 9.40 | 0.00 | - | 2 | 1,342 | 27.81% |
EOG260116C00153500 | 2024-08-02 10:19AM EDT | 153.50 | 7.20 | 7.10 | 7.90 | 0.00 | - | 1 | 68 | 26.71% |
EOG260116C00155000 | 2024-08-26 9:50AM EDT | 155.00 | 7.40 | 6.60 | 7.50 | -0.60 | -7.50% | 1 | 783 | 26.62% |
EOG260116C00158500 | 2024-08-05 1:44PM EDT | 158.50 | 6.20 | 4.80 | 6.70 | 0.00 | - | 10 | 310 | 26.54% |
EOG260116C00160000 | 2024-08-29 9:36AM EDT | 160.00 | 6.00 | 5.40 | 6.40 | +0.20 | +3.45% | 16 | 626 | 26.54% |
EOG260116C00163500 | 2024-08-27 11:54AM EDT | 163.50 | 5.84 | 4.00 | 5.60 | 0.00 | - | 529 | 400 | 26.26% |
EOG260116C00165000 | 2024-08-07 10:59AM EDT | 165.00 | 4.80 | 4.20 | 5.90 | 0.00 | - | 20 | 146 | 27.39% |
EOG260116C00168500 | 2024-02-27 12:06PM EDT | 168.50 | 4.00 | 6.40 | 6.90 | 0.00 | - | 1 | 18 | 30.58% |
EOG260116C00170000 | 2024-08-28 11:13AM EDT | 170.00 | 4.30 | 2.90 | 4.50 | 0.00 | - | 1 | 3 | 26.14% |
EOG260116C00173500 | 2024-06-06 12:27PM EDT | 173.50 | 4.20 | 2.45 | 4.40 | 0.00 | - | 11 | 6 | 27.01% |
EOG260116C00175000 | 2024-03-22 2:46PM EDT | 175.00 | 5.00 | 6.50 | 8.80 | 0.00 | - | 13 | 13 | 36.41% |
EOG260116C00178500 | 2024-08-15 10:21AM EDT | 178.50 | 3.16 | 2.10 | 3.30 | 0.00 | - | 3 | 936 | 25.86% |
EOG260116C00180000 | 2024-08-02 10:48AM EDT | 180.00 | 2.78 | 2.25 | 3.10 | 0.00 | - | 2 | 112 | 25.76% |
EOG260116C00183500 | 2024-05-08 2:04PM EDT | 183.50 | 5.10 | 2.50 | 3.00 | 0.00 | - | 1 | 4 | 26.43% |
EOG260116C00185000 | 2024-05-08 2:36PM EDT | 185.00 | 4.90 | 2.35 | 2.80 | 0.00 | - | 21 | 121 | 26.28% |
EOG260116C00188500 | 2024-08-07 11:28AM EDT | 188.50 | 2.16 | 1.90 | 2.30 | 0.00 | - | 1 | 9 | 25.68% |
EOG260116C00190000 | 2024-07-31 12:40PM EDT | 190.00 | 2.50 | 1.80 | 2.15 | 0.00 | - | 150 | 151 | 25.57% |
EOG260116C00193500 | 2024-06-25 9:30AM EDT | 193.50 | 2.24 | 1.95 | 3.10 | 0.00 | - | 5 | 72 | 29.22% |
EOG260116C00195000 | 2023-12-12 3:29PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
EOG260116C00198500 | 2024-08-02 11:04AM EDT | 198.50 | 1.49 | 0.95 | 1.60 | 0.00 | - | 150 | 229 | 25.58% |
EOG260116C00200000 | 2024-04-26 10:54AM EDT | 200.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 2 | 10 | 28.35% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EOG260116P00055000 | 2024-02-29 1:19PM EDT | 55.00 | 1.27 | 0.30 | 1.00 | 0.00 | - | 5 | 26 | 45.19% |
EOG260116P00060000 | 2024-05-29 1:04PM EDT | 60.00 | 1.05 | 0.30 | 2.05 | 0.00 | - | 1 | 16 | 48.67% |
EOG260116P00063500 | 2024-03-25 3:45PM EDT | 63.50 | 1.20 | 0.55 | 1.75 | 0.00 | - | 15 | 19 | 43.76% |
EOG260116P00065000 | 2024-01-09 12:55PM EDT | 65.00 | 3.00 | 2.65 | 2.95 | 0.00 | - | 4 | 4 | 49.07% |
EOG260116P00068500 | 2024-08-23 2:52PM EDT | 68.50 | 1.25 | 0.50 | 1.60 | 0.00 | - | 11 | 54 | 38.89% |
EOG260116P00070000 | 2024-08-27 3:56PM EDT | 70.00 | 0.95 | 0.55 | 1.70 | 0.00 | - | 5 | 13 | 38.36% |
EOG260116P00075000 | 2024-06-06 2:06PM EDT | 75.00 | 2.50 | 1.85 | 2.15 | 0.00 | - | 1 | 19 | 37.02% |
EOG260116P00078500 | 2024-08-09 3:34PM EDT | 78.50 | 2.15 | 1.55 | 1.95 | 0.00 | - | 2 | 211 | 33.58% |
EOG260116P00080000 | 2024-08-13 9:52AM EDT | 80.00 | 2.20 | 1.70 | 2.10 | 0.00 | - | 1 | 55 | 33.24% |
EOG260116P00083500 | 2024-07-09 11:40AM EDT | 83.50 | 2.90 | 2.75 | 3.10 | 0.00 | - | 11 | 24 | 34.83% |
EOG260116P00085000 | 2024-08-28 2:30PM EDT | 85.00 | 2.49 | 1.95 | 2.65 | 0.00 | - | 1 | 46 | 32.08% |
EOG260116P00088500 | 2024-07-16 12:57PM EDT | 88.50 | 2.95 | 2.05 | 4.20 | 0.00 | - | 11 | 13 | 34.88% |
EOG260116P00090000 | 2024-07-03 10:34AM EDT | 90.00 | 3.80 | 4.20 | 4.90 | 0.00 | - | 350 | 376 | 35.86% |
EOG260116P00093500 | 2024-07-25 3:25PM EDT | 93.50 | 4.10 | 3.70 | 4.10 | 0.00 | - | 1 | 54 | 30.97% |
EOG260116P00095000 | 2024-08-09 12:56PM EDT | 95.00 | 4.81 | 2.85 | 4.20 | 0.00 | - | 1 | 14 | 30.20% |
EOG260116P00098500 | 2024-08-02 2:36PM EDT | 98.50 | 7.20 | 3.20 | 4.90 | 0.00 | - | 400 | 693 | 29.62% |
EOG260116P00100000 | 2024-08-27 12:57PM EDT | 100.00 | 5.05 | 3.50 | 5.20 | 0.00 | - | 1 | 1,211 | 29.31% |
EOG260116P00103500 | 2024-08-16 2:29PM EDT | 103.50 | 6.00 | 4.40 | 6.00 | 0.00 | - | 1 | 400 | 28.71% |
EOG260116P00105000 | 2024-08-08 1:33PM EDT | 105.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 2 | 168 | 28.29% |
EOG260116P00108500 | 2024-07-19 2:39PM EDT | 108.50 | 7.30 | 5.80 | 8.50 | 0.00 | - | 2 | 124 | 30.36% |
EOG260116P00110000 | 2024-07-18 11:41AM EDT | 110.00 | 6.80 | 6.60 | 9.00 | 0.00 | - | 3 | 141 | 30.19% |
EOG260116P00113500 | 2024-07-31 3:15PM EDT | 113.50 | 9.40 | 8.30 | 9.30 | 0.00 | - | 240 | 312 | 28.01% |
EOG260116P00115000 | 2024-08-27 11:54AM EDT | 115.00 | 9.05 | 8.80 | 9.80 | 0.00 | - | 530 | 475 | 27.76% |
EOG260116P00118500 | 2024-08-23 9:59AM EDT | 118.50 | 11.40 | 10.00 | 10.40 | 0.00 | - | 157 | 173 | 26.03% |
EOG260116P00120000 | 2024-08-26 3:54PM EDT | 120.00 | 10.55 | 10.60 | 11.00 | 0.00 | - | 164 | 422 | 25.87% |
EOG260116P00123500 | 2024-08-20 12:26PM EDT | 123.50 | 13.40 | 11.50 | 12.40 | 0.00 | - | 30 | 574 | 25.35% |
EOG260116P00125000 | 2024-07-18 11:41AM EDT | 125.00 | 11.60 | 11.90 | 14.40 | 0.00 | - | 3 | 259 | 27.46% |
EOG260116P00128500 | 2024-08-21 3:07PM EDT | 128.50 | 16.20 | 14.10 | 15.20 | 0.00 | - | 124 | 420 | 25.60% |
EOG260116P00130000 | 2024-08-01 1:26PM EDT | 130.00 | 18.30 | 14.90 | 16.00 | 0.00 | - | 6 | 295 | 25.53% |
EOG260116P00133500 | 2024-07-19 12:32PM EDT | 133.50 | 17.29 | 17.10 | 18.80 | 0.00 | - | 42 | 251 | 26.75% |
EOG260116P00135000 | 2024-05-02 1:33PM EDT | 135.00 | 18.90 | 20.10 | 21.60 | 0.00 | - | 280 | 316 | 29.87% |
EOG260116P00138500 | 2024-05-03 12:24PM EDT | 138.50 | 21.29 | 22.20 | 25.50 | 0.00 | - | 94 | 225 | 32.65% |
EOG260116P00140000 | 2024-05-08 10:39AM EDT | 140.00 | 21.20 | 24.00 | 27.00 | 0.00 | - | 15 | 87 | 33.52% |
EOG260116P00143500 | 2023-12-15 4:02PM EDT | 143.50 | 32.60 | 34.30 | 35.60 | 0.00 | - | 2 | 14 | 43.89% |
EOG260116P00145000 | 2023-10-23 2:42PM EDT | 145.00 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 35.56% |
EOG260116P00148500 | 2024-01-16 1:05AM EDT | 148.50 | 30.80 | - | - | 0.00 | - | - | - | 0.00% |
EOG260116P00150000 | 2023-10-20 12:18PM EDT | 150.00 | 30.80 | 32.40 | 35.30 | 0.00 | - | 4 | 6 | 35.87% |
EOG260116P00165000 | 2024-02-05 10:31AM EDT | 165.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EOG260116P00168500 | 2024-01-17 2:23PM EDT | 168.50 | 58.52 | 54.20 | 56.80 | 0.00 | - | - | 36 | 48.75% |
EOG260116P00178500 | 2024-01-16 1:05AM EDT | 178.50 | 59.50 | - | - | 0.00 | - | - | - | 0.00% |
EOG260116P00180000 | 2023-11-08 3:36PM EDT | 180.00 | 59.50 | 60.30 | 63.90 | 0.00 | - | - | 25 | 45.24% |