New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.57+0.78 (+0.64%)
At close: 04:00PM EDT
123.56 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240322C001070002024-02-23 11:43AM EDT107.006.7016.1017.100.00-1160.94%
EOG240322C001100002024-03-18 11:18AM EDT110.0012.4813.1014.10+4.28+52.20%3350.39%
EOG240322C001110002024-03-18 11:18AM EDT111.0011.5012.0013.10+4.75+70.37%3382.91%
EOG240322C001120002024-03-05 2:20PM EDT112.006.2311.1012.100.00-181077.83%
EOG240322C001130002024-03-14 10:09AM EDT113.0010.4010.2011.000.00-12268.46%
EOG240322C001140002024-03-18 1:54PM EDT114.009.268.5010.10+3.76+68.36%11767.48%
EOG240322C001150002024-03-18 10:41AM EDT115.007.698.208.90-0.95-11.00%64954.20%
EOG240322C001160002024-03-18 10:45AM EDT116.006.477.108.10-1.63-20.12%13456.98%
EOG240322C001170002024-03-15 2:59PM EDT117.006.676.107.200.00-1514254.83%
EOG240322C001180002024-03-18 10:08AM EDT118.004.825.606.30-0.78-13.93%311252.10%
EOG240322C001190002024-03-15 3:41PM EDT119.004.654.604.900.00-35434.28%
EOG240322C001200002024-03-18 3:36PM EDT120.003.993.804.00+0.09+2.31%6586032.03%
EOG240322C001210002024-03-18 12:28PM EDT121.002.652.953.20-0.39-12.83%888731.25%
EOG240322C001220002024-03-18 2:19PM EDT122.002.002.202.40-0.10-4.76%10417828.96%
EOG240322C001230002024-03-18 10:41AM EDT123.001.151.601.75-0.60-34.29%1111028.13%
EOG240322C001240002024-03-18 3:57PM EDT124.001.041.051.15-0.19-15.45%3310126.20%
EOG240322C001250002024-03-18 3:42PM EDT125.000.700.700.75-0.25-26.32%8815525.93%
EOG240322C001260002024-03-18 1:09PM EDT126.000.460.400.45-0.09-16.36%7926225.44%
EOG240322C001270002024-03-18 3:05PM EDT127.000.200.200.30-0.17-45.95%836026.61%
EOG240322C001280002024-03-18 2:41PM EDT128.000.110.100.15-0.15-57.69%61425.68%
EOG240322C001290002024-03-06 1:17PM EDT129.000.120.050.100.00-6727.05%
EOG240322C001300002024-03-13 10:09AM EDT130.000.170.000.100.00-12030.66%
EOG240322C001310002024-03-15 1:29PM EDT131.000.070.000.050.00-1630.08%
EOG240322C001350002024-02-28 10:45AM EDT135.000.050.000.050.00-1042.58%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240322P000900002024-02-28 10:45AM EDT90.000.030.000.050.00-10120.31%
EOG240322P000950002024-02-27 10:39AM EDT95.000.050.000.050.00-1400101.56%
EOG240322P000980002024-02-09 12:13PM EDT98.000.650.000.050.00--390.63%
EOG240322P001000002024-02-09 4:59PM EDT100.000.980.000.050.00--3083.59%
EOG240322P001010002024-02-28 10:45AM EDT101.000.120.000.050.00-13179.69%
EOG240322P001020002024-03-07 1:31PM EDT102.000.050.000.050.00-1176.56%
EOG240322P001030002024-02-20 2:42PM EDT103.000.900.000.050.00-131573.44%
EOG240322P001040002024-03-08 4:45PM EDT104.000.060.000.050.00-22069.53%
EOG240322P001050002024-03-08 4:45PM EDT105.000.070.000.050.00-11266.41%
EOG240322P001060002024-03-05 2:20PM EDT106.000.200.000.050.00-181262.50%
EOG240322P001070002024-03-07 2:34PM EDT107.000.130.000.050.00-21059.38%
EOG240322P001080002024-03-05 2:54PM EDT108.000.280.000.050.00-17256.25%
EOG240322P001090002024-03-14 11:13AM EDT109.000.020.000.050.00-2952.73%
EOG240322P001100002024-03-13 1:51PM EDT110.000.030.000.050.00-81554.30%
EOG240322P001110002024-03-13 9:41AM EDT111.000.030.000.050.00-101750.78%
EOG240322P001120002024-03-18 9:37AM EDT112.000.030.000.05-0.03-50.00%36247.07%
EOG240322P001130002024-03-11 3:43PM EDT113.000.200.000.050.00-11643.36%
EOG240322P001140002024-03-18 12:59PM EDT114.000.040.000.05-0.18-81.82%86639.84%
EOG240322P001150002024-03-15 11:24AM EDT115.000.070.000.050.00-55036.13%
EOG240322P001160002024-03-18 3:18PM EDT116.000.060.000.10-0.11-64.71%210137.01%
EOG240322P001170002024-03-18 9:46AM EDT117.000.150.050.10-0.10-40.00%123133.01%
EOG240322P001180002024-03-18 3:09PM EDT118.000.120.050.15-0.05-29.41%412531.64%
EOG240322P001190002024-03-18 1:04PM EDT119.000.190.100.20-0.10-34.48%641829.44%
EOG240322P001200002024-03-18 2:37PM EDT120.000.300.200.30-0.20-40.00%754728.08%
EOG240322P001210002024-03-18 3:36PM EDT121.000.400.350.45-0.21-34.43%101026.76%
EOG240322P001220002024-03-18 3:58PM EDT122.000.700.600.70-0.18-20.45%455626.17%
EOG240322P001230002024-03-18 3:53PM EDT123.001.000.951.05-0.25-20.00%96225.54%
EOG240322P001240002024-03-18 10:49AM EDT124.002.351.401.50+0.44+23.04%82824.63%
EOG240322P001260002024-03-13 10:06AM EDT126.003.602.652.850.00--224.66%
EOG240322P001270002024-03-14 1:13PM EDT127.003.983.403.800.00--628.71%
EOG240322P001280002024-03-15 9:30AM EDT128.004.304.104.700.00--230.37%