EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324C00080000 | 2023-03-21 9:36AM EDT | 80.00 | 28.00 | 28.30 | 29.00 | +4.80 | +20.69% | 10 | 20 | 139.06% |
| EOG230324C00089000 | 2023-03-15 2:27PM EDT | 89.00 | 13.40 | 19.30 | 20.10 | 0.00 | - | - | 10 | 109.38% |
| EOG230324C00090000 | 2023-03-13 2:24PM EDT | 90.00 | 20.69 | 18.40 | 19.10 | 0.00 | - | - | 0 | 112.70% |
| EOG230324C00094000 | 2023-03-15 10:10AM EDT | 94.00 | 11.30 | 14.40 | 15.10 | 0.00 | - | - | 2 | 90.43% |
| EOG230324C00095000 | 2023-03-15 3:01PM EDT | 95.00 | 8.24 | 13.40 | 14.10 | 0.00 | - | 5 | 5 | 84.96% |
| EOG230324C00097000 | 2023-03-17 12:26PM EDT | 97.00 | 7.40 | 11.40 | 12.00 | 0.00 | - | 4 | 23 | 67.58% |
| EOG230324C00098000 | 2023-03-17 12:40PM EDT | 98.00 | 6.20 | 10.40 | 11.10 | 0.00 | - | 4 | 5 | 68.56% |
| EOG230324C00099000 | 2023-03-16 12:10PM EDT | 99.00 | 5.30 | 9.50 | 10.10 | 0.00 | - | - | 4 | 67.58% |
| EOG230324C00100000 | 2023-03-21 2:34PM EDT | 100.00 | 9.00 | 8.50 | 9.20 | +2.75 | +44.00% | 4 | 9 | 65.43% |
| EOG230324C00101000 | 2023-03-21 3:33PM EDT | 101.00 | 8.30 | 7.60 | 8.10 | +2.90 | +53.70% | 6 | 20 | 59.38% |
| EOG230324C00102000 | 2023-03-21 3:43PM EDT | 102.00 | 7.45 | 6.70 | 7.10 | +3.85 | +106.94% | 4 | 52 | 56.15% |
| EOG230324C00103000 | 2023-03-21 1:54PM EDT | 103.00 | 6.10 | 5.80 | 6.20 | +2.10 | +52.50% | 5 | 45 | 54.69% |
| EOG230324C00104000 | 2023-03-20 3:07PM EDT | 104.00 | 3.20 | 4.90 | 5.30 | 0.00 | - | 32 | 85 | 51.86% |
| EOG230324C00105000 | 2023-03-21 10:24AM EDT | 105.00 | 3.12 | 4.10 | 4.50 | +0.18 | +6.12% | 5 | 48 | 51.47% |
| EOG230324C00106000 | 2023-03-21 2:34PM EDT | 106.00 | 3.74 | 3.50 | 3.70 | +1.70 | +83.33% | 3 | 60 | 52.20% |
| EOG230324C00107000 | 2023-03-21 1:19PM EDT | 107.00 | 2.50 | 2.85 | 3.00 | +0.90 | +56.25% | 4 | 101 | 51.61% |
| EOG230324C00108000 | 2023-03-21 3:32PM EDT | 108.00 | 2.55 | 2.25 | 2.35 | +1.12 | +78.32% | 137 | 159 | 50.39% |
| EOG230324C00109000 | 2023-03-21 3:32PM EDT | 109.00 | 1.96 | 1.65 | 1.80 | +0.96 | +96.00% | 3 | 46 | 50.44% |
| EOG230324C00110000 | 2023-03-21 3:42PM EDT | 110.00 | 1.50 | 1.20 | 1.30 | +0.80 | +114.29% | 20 | 159 | 48.34% |
| EOG230324C00111000 | 2023-03-21 3:58PM EDT | 111.00 | 0.90 | 0.85 | 0.95 | +0.40 | +80.00% | 22 | 43 | 48.05% |
| EOG230324C00112000 | 2023-03-21 3:39PM EDT | 112.00 | 0.75 | 0.55 | 0.70 | +0.45 | +150.00% | 10 | 118 | 48.63% |
| EOG230324C00113000 | 2023-03-21 3:23PM EDT | 113.00 | 0.48 | 0.35 | 0.50 | +0.27 | +128.57% | 8 | 107 | 48.88% |
| EOG230324C00114000 | 2023-03-21 2:31PM EDT | 114.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 3 | 125 | 49.12% |
| EOG230324C00115000 | 2023-03-21 3:43PM EDT | 115.00 | 0.24 | 0.15 | 0.25 | +0.13 | +118.18% | 22 | 105 | 49.90% |
| EOG230324C00116000 | 2023-03-21 1:46PM EDT | 116.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 12 | 74 | 52.25% |
| EOG230324C00117000 | 2023-03-21 2:55PM EDT | 117.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 37 | 83 | 53.52% |
| EOG230324C00118000 | 2023-03-20 9:35AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 50.78% |
| EOG230324C00119000 | 2023-03-17 2:48PM EDT | 119.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 302 | 55.08% |
| EOG230324C00120000 | 2023-03-20 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 58.98% |
| EOG230324C00121000 | 2023-03-16 2:30PM EDT | 121.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 54 | 89 | 53.52% |
| EOG230324C00122000 | 2023-03-20 3:51PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 232 | 57.03% |
| EOG230324C00123000 | 2023-03-17 1:53PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 66.41% |
| EOG230324C00124000 | 2023-03-21 3:28PM EDT | 124.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 31 | 70.31% |
| EOG230324C00125000 | 2023-03-20 3:14PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 78.52% |
| EOG230324C00126000 | 2023-03-16 1:11PM EDT | 126.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 77.34% |
| EOG230324C00127000 | 2023-03-17 3:35PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 119 | 80.47% |
| EOG230324C00128000 | 2023-03-13 9:59AM EDT | 128.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 83.98% |
| EOG230324C00129000 | 2023-03-20 3:42PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 87.50% |
| EOG230324C00130000 | 2023-03-20 3:31PM EDT | 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 90.63% |
| EOG230324C00131000 | 2023-02-17 2:05PM EDT | 131.00 | 1.27 | 0.00 | 0.15 | 0.00 | - | 8 | 15 | 99.61% |
| EOG230324C00132000 | 2023-03-13 2:27PM EDT | 132.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 2 | 97.27% |
| EOG230324C00133000 | 2023-03-21 11:21AM EDT | 133.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 314 | 321 | 100.39% |
| EOG230324C00134000 | 2023-03-14 10:57AM EDT | 134.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 103.52% |
| EOG230324C00135000 | 2023-03-16 1:38PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 106.64% |
| EOG230324C00136000 | 2023-02-23 2:23PM EDT | 136.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 10 | 1 | 109.77% |
| EOG230324C00137000 | 2023-03-08 11:22AM EDT | 137.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 112.89% |
| EOG230324C00138000 | 2023-03-08 11:22AM EDT | 138.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 122.66% |
| EOG230324C00139000 | 2023-02-22 3:30PM EDT | 139.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 6 | 118.75% |
| EOG230324C00140000 | 2023-02-22 12:17PM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 121.88% |
| EOG230324C00141000 | 2023-02-22 12:17PM EDT | 141.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 131.64% |
| EOG230324C00145000 | 2023-02-15 12:20PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| EOG230324C00150000 | 2023-02-16 12:01PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG230324C00154000 | 2023-03-13 10:09AM EDT | 154.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 40 | 160.16% |
| EOG230324C00155000 | 2023-03-13 10:09AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| EOG230324C00164000 | 2023-02-17 4:51PM EDT | 164.00 | 0.08 | 0.00 | 0.15 | +0.08 | - | - | 20 | 193.75% |
| EOG230324C00165000 | 2023-02-17 4:51PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324P00082000 | 2023-03-16 9:52AM EDT | 82.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| EOG230324P00083000 | 2023-03-16 9:57AM EDT | 83.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 121.88% |
| EOG230324P00084000 | 2023-03-16 3:26PM EDT | 84.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 142 | 116.41% |
| EOG230324P00085000 | 2023-03-16 10:23AM EDT | 85.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 11 | 7 | 111.72% |
| EOG230324P00086000 | 2023-03-20 9:54AM EDT | 86.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 117.19% |
| EOG230324P00087000 | 2023-03-15 12:26PM EDT | 87.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | - | 10 | 102.34% |
| EOG230324P00088000 | 2023-03-20 9:30AM EDT | 88.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 97.66% |
| EOG230324P00090000 | 2023-03-20 11:05AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 96.88% |
| EOG230324P00091000 | 2023-03-17 10:48AM EDT | 91.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 25 | 38 | 91.80% |
| EOG230324P00092000 | 2023-03-15 2:22PM EDT | 92.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 14 | 86.72% |
| EOG230324P00093000 | 2023-03-17 3:32PM EDT | 93.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 9 | 14 | 82.03% |
| EOG230324P00094000 | 2023-03-15 2:27PM EDT | 94.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | - | 10 | 82.03% |
| EOG230324P00095000 | 2023-03-20 3:31PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 96 | 76.95% |
| EOG230324P00096000 | 2023-03-21 10:00AM EDT | 96.00 | 0.06 | 0.00 | 0.10 | -0.82 | -93.18% | 2 | 6 | 67.19% |
| EOG230324P00097000 | 2023-03-21 2:06PM EDT | 97.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 5 | 5 | 62.50% |
| EOG230324P00098000 | 2023-03-21 2:47PM EDT | 98.00 | 0.08 | 0.05 | 0.15 | -0.34 | -80.95% | 3 | 30 | 65.04% |
| EOG230324P00099000 | 2023-03-20 1:44PM EDT | 99.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 40 | 82 | 62.50% |
| EOG230324P00100000 | 2023-03-20 1:52PM EDT | 100.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 20 | 56 | 59.18% |
| EOG230324P00101000 | 2023-03-20 3:14PM EDT | 101.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | 26 | 123 | 57.32% |
| EOG230324P00102000 | 2023-03-21 2:37PM EDT | 102.00 | 0.28 | 0.25 | 0.35 | -0.63 | -69.23% | 2 | 61 | 57.32% |
| EOG230324P00103000 | 2023-03-21 1:29PM EDT | 103.00 | 0.45 | 0.35 | 0.45 | -0.75 | -62.50% | 1 | 57 | 55.57% |
| EOG230324P00104000 | 2023-03-21 2:55PM EDT | 104.00 | 0.46 | 0.45 | 0.55 | -1.31 | -74.01% | 2 | 49 | 52.64% |
| EOG230324P00105000 | 2023-03-21 3:45PM EDT | 105.00 | 0.58 | 0.65 | 0.75 | -1.29 | -68.98% | 69 | 77 | 52.15% |
| EOG230324P00106000 | 2023-03-21 3:50PM EDT | 106.00 | 0.88 | 0.85 | 1.00 | -1.57 | -64.08% | 2 | 82 | 50.59% |
| EOG230324P00107000 | 2023-03-21 3:04PM EDT | 107.00 | 1.08 | 1.15 | 1.25 | -1.72 | -61.43% | 9 | 45 | 50.10% |
| EOG230324P00108000 | 2023-03-21 1:43PM EDT | 108.00 | 1.68 | 1.50 | 1.65 | -2.42 | -59.02% | 31 | 41 | 49.66% |
| EOG230324P00109000 | 2023-03-21 3:36PM EDT | 109.00 | 1.75 | 1.95 | 2.10 | -5.40 | -75.52% | 33 | 29 | 48.39% |
| EOG230324P00110000 | 2023-03-20 12:14PM EDT | 110.00 | 5.61 | 2.50 | 2.65 | 0.00 | - | 2 | 54 | 47.56% |
| EOG230324P00111000 | 2023-03-20 9:48AM EDT | 111.00 | 8.17 | 3.10 | 3.30 | 0.00 | - | 2 | 11 | 47.22% |
| EOG230324P00112000 | 2023-03-17 3:23PM EDT | 112.00 | 9.13 | 3.80 | 4.20 | 0.00 | - | 1 | 47 | 52.39% |
| EOG230324P00113000 | 2023-03-20 1:04PM EDT | 113.00 | 7.51 | 4.60 | 5.00 | 0.00 | - | 1 | 35 | 53.22% |
| EOG230324P00114000 | 2023-03-20 3:49PM EDT | 114.00 | 8.54 | 5.40 | 5.90 | 0.00 | - | 3 | 50 | 56.20% |
| EOG230324P00115000 | 2023-03-20 12:14PM EDT | 115.00 | 10.15 | 6.30 | 6.80 | 0.00 | - | 2 | 127 | 58.20% |
| EOG230324P00116000 | 2023-03-16 9:50AM EDT | 116.00 | 15.20 | 7.10 | 7.80 | 0.00 | - | 1 | 35 | 64.06% |
| EOG230324P00117000 | 2023-03-17 11:02AM EDT | 117.00 | 15.10 | 8.10 | 8.80 | 0.00 | - | 1 | 5 | 69.73% |
| EOG230324P00118000 | 2023-03-14 12:26PM EDT | 118.00 | 8.30 | 9.10 | 9.80 | 0.00 | - | 1 | 3 | 50.20% |
| EOG230324P00119000 | 2023-03-16 9:30AM EDT | 119.00 | 19.73 | 10.10 | 10.80 | 0.00 | - | 1 | 3 | 54.30% |
| EOG230324P00120000 | 2023-03-15 2:20PM EDT | 120.00 | 19.20 | 11.10 | 11.80 | 0.00 | - | 2 | 0 | 58.40% |
| EOG230324P00121000 | 2023-03-06 2:10PM EDT | 121.00 | 4.22 | 12.10 | 12.80 | 0.00 | - | 1 | 0 | 62.50% |
| EOG230324P00122000 | 2023-02-24 11:56AM EDT | 122.00 | 11.09 | 13.10 | 13.80 | 0.00 | - | - | 1 | 66.41% |
| EOG230324P00123000 | 2023-03-10 2:59PM EDT | 123.00 | 11.88 | 14.10 | 14.80 | 0.00 | - | 4 | 0 | 70.12% |
| EOG230324P00124000 | 2023-02-24 11:08AM EDT | 124.00 | 11.70 | 15.10 | 15.80 | 0.00 | - | 2 | 0 | 73.83% |
| EOG230324P00125000 | 2023-03-03 4:55PM EDT | 125.00 | 5.80 | 16.10 | 16.80 | 0.00 | - | 3 | 19 | 77.73% |
| EOG230324P00126000 | 2023-03-03 4:54PM EDT | 126.00 | 6.40 | 17.10 | 17.80 | 0.00 | - | 19 | 4 | 81.25% |
| EOG230324P00127000 | 2023-02-21 12:27PM EDT | 127.00 | 10.74 | 18.10 | 18.80 | 0.00 | - | 4 | 0 | 84.77% |
| EOG230324P00128000 | 2023-02-21 11:30AM EDT | 128.00 | 12.05 | 19.10 | 19.80 | 0.00 | - | 3 | 2 | 88.28% |
| EOG230324P00129000 | 2023-03-10 3:54PM EDT | 129.00 | 17.00 | 20.10 | 20.80 | 0.00 | - | 3 | 0 | 91.80% |
| EOG230324P00130000 | 2023-03-10 3:54PM EDT | 130.00 | 17.00 | 26.90 | 27.60 | 0.00 | - | 20 | 0 | 327.59% |
| EOG230324P00134000 | 2023-02-17 12:07PM EDT | 134.00 | 16.60 | 30.90 | 31.60 | +16.60 | - | - | 0 | 352.25% |
| EOG230324P00135000 | 2023-02-17 12:07PM EDT | 135.00 | 16.60 | 31.90 | 32.60 | 0.00 | - | 5 | 0 | 358.15% |
| EOG230324P00137000 | 2023-02-10 10:45AM EDT | 137.00 | 9.45 | 24.60 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230324P00169000 | 2023-03-13 9:31AM EDT | 169.00 | 60.70 | 60.10 | 60.80 | 0.00 | - | - | 0 | 203.91% |
© 2023 Yahoo. All rights reserved.
