New Zealand markets close in 21 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.62+3.17 (+3.01%)
At close: 04:00PM EDT
108.62 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230324C000800002023-03-21 9:36AM EDT80.0028.0028.3029.00+4.80+20.69%1020139.06%
EOG230324C000890002023-03-15 2:27PM EDT89.0013.4019.3020.100.00--10109.38%
EOG230324C000900002023-03-13 2:24PM EDT90.0020.6918.4019.100.00--0112.70%
EOG230324C000940002023-03-15 10:10AM EDT94.0011.3014.4015.100.00--290.43%
EOG230324C000950002023-03-15 3:01PM EDT95.008.2413.4014.100.00-5584.96%
EOG230324C000970002023-03-17 12:26PM EDT97.007.4011.4012.000.00-42367.58%
EOG230324C000980002023-03-17 12:40PM EDT98.006.2010.4011.100.00-4568.56%
EOG230324C000990002023-03-16 12:10PM EDT99.005.309.5010.100.00--467.58%
EOG230324C001000002023-03-21 2:34PM EDT100.009.008.509.20+2.75+44.00%4965.43%
EOG230324C001010002023-03-21 3:33PM EDT101.008.307.608.10+2.90+53.70%62059.38%
EOG230324C001020002023-03-21 3:43PM EDT102.007.456.707.10+3.85+106.94%45256.15%
EOG230324C001030002023-03-21 1:54PM EDT103.006.105.806.20+2.10+52.50%54554.69%
EOG230324C001040002023-03-20 3:07PM EDT104.003.204.905.300.00-328551.86%
EOG230324C001050002023-03-21 10:24AM EDT105.003.124.104.50+0.18+6.12%54851.47%
EOG230324C001060002023-03-21 2:34PM EDT106.003.743.503.70+1.70+83.33%36052.20%
EOG230324C001070002023-03-21 1:19PM EDT107.002.502.853.00+0.90+56.25%410151.61%
EOG230324C001080002023-03-21 3:32PM EDT108.002.552.252.35+1.12+78.32%13715950.39%
EOG230324C001090002023-03-21 3:32PM EDT109.001.961.651.80+0.96+96.00%34650.44%
EOG230324C001100002023-03-21 3:42PM EDT110.001.501.201.30+0.80+114.29%2015948.34%
EOG230324C001110002023-03-21 3:58PM EDT111.000.900.850.95+0.40+80.00%224348.05%
EOG230324C001120002023-03-21 3:39PM EDT112.000.750.550.70+0.45+150.00%1011848.63%
EOG230324C001130002023-03-21 3:23PM EDT113.000.480.350.50+0.27+128.57%810748.88%
EOG230324C001140002023-03-21 2:31PM EDT114.000.300.250.35+0.10+50.00%312549.12%
EOG230324C001150002023-03-21 3:43PM EDT115.000.240.150.25+0.13+118.18%2210549.90%
EOG230324C001160002023-03-21 1:46PM EDT116.000.100.100.200.00-127452.25%
EOG230324C001170002023-03-21 2:55PM EDT117.000.100.050.15+0.05+100.00%378353.52%
EOG230324C001180002023-03-20 9:35AM EDT118.000.050.000.150.00-23450.78%
EOG230324C001190002023-03-17 2:48PM EDT119.000.070.000.150.00-630255.08%
EOG230324C001200002023-03-20 9:30AM EDT120.000.060.000.150.00-15858.98%
EOG230324C001210002023-03-16 2:30PM EDT121.000.100.000.050.00-548953.52%
EOG230324C001220002023-03-20 3:51PM EDT122.000.030.000.050.00-323257.03%
EOG230324C001230002023-03-17 1:53PM EDT123.000.050.000.100.00-28066.41%
EOG230324C001240002023-03-21 3:28PM EDT124.000.100.000.10+0.05+100.00%13170.31%
EOG230324C001250002023-03-20 3:14PM EDT125.000.070.000.150.00-42778.52%
EOG230324C001260002023-03-16 1:11PM EDT126.000.100.000.100.00-26177.34%
EOG230324C001270002023-03-17 3:35PM EDT127.000.050.000.100.00-311980.47%
EOG230324C001280002023-03-13 9:59AM EDT128.000.140.000.100.00-21183.98%
EOG230324C001290002023-03-20 3:42PM EDT129.000.050.000.100.00-19987.50%
EOG230324C001300002023-03-20 3:31PM EDT130.000.060.000.100.00-7790.63%
EOG230324C001310002023-02-17 2:05PM EDT131.001.270.000.150.00-81599.61%
EOG230324C001320002023-03-13 2:27PM EDT132.000.150.000.100.00-15297.27%
EOG230324C001330002023-03-21 11:21AM EDT133.000.030.000.10-0.27-90.00%314321100.39%
EOG230324C001340002023-03-14 10:57AM EDT134.000.100.000.100.00-546103.52%
EOG230324C001350002023-03-16 1:38PM EDT135.000.070.000.100.00-216106.64%
EOG230324C001360002023-02-23 2:23PM EDT136.000.500.000.100.00-101109.77%
EOG230324C001370002023-03-08 11:22AM EDT137.000.100.000.100.00-16112.89%
EOG230324C001380002023-03-08 11:22AM EDT138.000.100.000.150.00-10122.66%
EOG230324C001390002023-02-22 3:30PM EDT139.000.360.000.100.00--6118.75%
EOG230324C001400002023-02-22 12:17PM EDT140.000.150.000.100.00-33121.88%
EOG230324C001410002023-02-22 12:17PM EDT141.000.150.000.150.00-20131.64%
EOG230324C001450002023-02-15 12:20PM EDT145.001.100.000.000.00-11050.00%
EOG230324C001500002023-02-16 12:01PM EDT150.000.450.000.000.00--050.00%
EOG230324C001540002023-03-13 10:09AM EDT154.000.150.000.100.00--40160.16%
EOG230324C001550002023-03-13 10:09AM EDT155.000.150.000.000.00-44050.00%
EOG230324C001640002023-02-17 4:51PM EDT164.000.080.000.15+0.08--20193.75%
EOG230324C001650002023-02-17 4:51PM EDT165.000.080.000.000.00-202050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230324P000820002023-03-16 9:52AM EDT82.000.150.000.050.00--1126.56%
EOG230324P000830002023-03-16 9:57AM EDT83.000.150.000.050.00--2121.88%
EOG230324P000840002023-03-16 3:26PM EDT84.000.080.000.050.00--142116.41%
EOG230324P000850002023-03-16 10:23AM EDT85.000.330.000.050.00-117111.72%
EOG230324P000860002023-03-20 9:54AM EDT86.000.060.000.100.00-12117.19%
EOG230324P000870002023-03-15 12:26PM EDT87.000.640.000.050.00--10102.34%
EOG230324P000880002023-03-20 9:30AM EDT88.000.100.000.050.00-1297.66%
EOG230324P000900002023-03-20 11:05AM EDT90.000.050.000.100.00-23796.88%
EOG230324P000910002023-03-17 10:48AM EDT91.000.340.000.100.00-253891.80%
EOG230324P000920002023-03-15 2:22PM EDT92.001.050.000.100.00--1486.72%
EOG230324P000930002023-03-17 3:32PM EDT93.000.400.000.100.00-91482.03%
EOG230324P000940002023-03-15 2:27PM EDT94.001.300.000.150.00--1082.03%
EOG230324P000950002023-03-20 3:31PM EDT95.000.080.000.15-0.07-46.67%19676.95%
EOG230324P000960002023-03-21 10:00AM EDT96.000.060.000.10-0.82-93.18%2667.19%
EOG230324P000970002023-03-21 2:06PM EDT97.000.100.000.10-0.15-60.00%5562.50%
EOG230324P000980002023-03-21 2:47PM EDT98.000.080.050.15-0.34-80.95%33065.04%
EOG230324P000990002023-03-20 1:44PM EDT99.000.450.050.200.00-408262.50%
EOG230324P001000002023-03-20 1:52PM EDT100.000.600.100.200.00-205659.18%
EOG230324P001010002023-03-20 3:14PM EDT101.000.800.150.250.00-2612357.32%
EOG230324P001020002023-03-21 2:37PM EDT102.000.280.250.35-0.63-69.23%26157.32%
EOG230324P001030002023-03-21 1:29PM EDT103.000.450.350.45-0.75-62.50%15755.57%
EOG230324P001040002023-03-21 2:55PM EDT104.000.460.450.55-1.31-74.01%24952.64%
EOG230324P001050002023-03-21 3:45PM EDT105.000.580.650.75-1.29-68.98%697752.15%
EOG230324P001060002023-03-21 3:50PM EDT106.000.880.851.00-1.57-64.08%28250.59%
EOG230324P001070002023-03-21 3:04PM EDT107.001.081.151.25-1.72-61.43%94550.10%
EOG230324P001080002023-03-21 1:43PM EDT108.001.681.501.65-2.42-59.02%314149.66%
EOG230324P001090002023-03-21 3:36PM EDT109.001.751.952.10-5.40-75.52%332948.39%
EOG230324P001100002023-03-20 12:14PM EDT110.005.612.502.650.00-25447.56%
EOG230324P001110002023-03-20 9:48AM EDT111.008.173.103.300.00-21147.22%
EOG230324P001120002023-03-17 3:23PM EDT112.009.133.804.200.00-14752.39%
EOG230324P001130002023-03-20 1:04PM EDT113.007.514.605.000.00-13553.22%
EOG230324P001140002023-03-20 3:49PM EDT114.008.545.405.900.00-35056.20%
EOG230324P001150002023-03-20 12:14PM EDT115.0010.156.306.800.00-212758.20%
EOG230324P001160002023-03-16 9:50AM EDT116.0015.207.107.800.00-13564.06%
EOG230324P001170002023-03-17 11:02AM EDT117.0015.108.108.800.00-1569.73%
EOG230324P001180002023-03-14 12:26PM EDT118.008.309.109.800.00-1350.20%
EOG230324P001190002023-03-16 9:30AM EDT119.0019.7310.1010.800.00-1354.30%
EOG230324P001200002023-03-15 2:20PM EDT120.0019.2011.1011.800.00-2058.40%
EOG230324P001210002023-03-06 2:10PM EDT121.004.2212.1012.800.00-1062.50%
EOG230324P001220002023-02-24 11:56AM EDT122.0011.0913.1013.800.00--166.41%
EOG230324P001230002023-03-10 2:59PM EDT123.0011.8814.1014.800.00-4070.12%
EOG230324P001240002023-02-24 11:08AM EDT124.0011.7015.1015.800.00-2073.83%
EOG230324P001250002023-03-03 4:55PM EDT125.005.8016.1016.800.00-31977.73%
EOG230324P001260002023-03-03 4:54PM EDT126.006.4017.1017.800.00-19481.25%
EOG230324P001270002023-02-21 12:27PM EDT127.0010.7418.1018.800.00-4084.77%
EOG230324P001280002023-02-21 11:30AM EDT128.0012.0519.1019.800.00-3288.28%
EOG230324P001290002023-03-10 3:54PM EDT129.0017.0020.1020.800.00-3091.80%
EOG230324P001300002023-03-10 3:54PM EDT130.0017.0026.9027.600.00-200327.59%
EOG230324P001340002023-02-17 12:07PM EDT134.0016.6030.9031.60+16.60--0352.25%
EOG230324P001350002023-02-17 12:07PM EDT135.0016.6031.9032.600.00-50358.15%
EOG230324P001370002023-02-10 10:45AM EDT137.009.4524.6025.200.00-100.00%
EOG230324P001690002023-03-13 9:31AM EDT169.0060.7060.1060.800.00--0203.91%