New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.62+1.18 (+1.07%)
At close: 04:00PM EDT
111.65 +0.03 (+0.03%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG220701C001000002022-06-23 2:23PM EDT100.007.8011.1012.000.00--1158.79%
EOG220701C001020002022-06-23 3:19PM EDT102.006.409.109.900.00--13126.17%
EOG220701C001032002022-06-28 10:14AM EDT103.2016.607.809.100.00-7572.66%
EOG220701C001050002022-06-28 10:14AM EDT105.0014.756.207.100.00-73858.98%
EOG220701C001060002022-06-24 10:53AM EDT106.003.105.206.30-4.40-58.67%15968.36%
EOG220701C001070002022-07-01 3:57PM EDT107.004.504.305.00-4.00-47.06%208080.47%
EOG220701C001082002022-07-01 10:15AM EDT108.201.402.903.90-6.85-83.03%23372.27%
EOG220701C001092002022-07-01 3:57PM EDT109.202.352.052.80+0.47+25.00%19053.32%
EOG220701C001100002022-05-26 11:25AM EDT110.0026.8722.4024.700.00--1993.46%
EOG220701C001102002022-07-01 3:57PM EDT110.201.401.001.80-0.45-24.32%703239.75%
EOG220701C001110002022-05-16 12:01AM EDT111.0016.5032.7035.400.00--11,488.38%
EOG220701C001112002022-07-01 3:57PM EDT111.200.450.000.60-1.15-71.88%123015.04%
EOG220701C001122002022-07-01 3:46PM EDT112.200.210.000.20-0.83-79.81%798718.36%
EOG220701C001132002022-07-01 2:36PM EDT113.200.100.000.15-0.33-76.74%1520228.13%
EOG220701C001142002022-07-01 12:43PM EDT114.200.100.000.05-0.40-80.00%94929.10%
EOG220701C001152002022-07-01 1:16PM EDT115.200.080.000.15-0.12-60.00%55048.63%
EOG220701C001162002022-07-01 10:33AM EDT116.200.100.000.15-0.15-60.00%9058.01%
EOG220701C001170002022-05-25 3:25PM EDT117.0018.3016.3017.600.00--3824.37%
EOG220701C001172002022-06-30 3:58PM EDT117.200.620.000.05+0.42+210.00%512653.13%
EOG220701C001182002022-07-01 1:02PM EDT118.200.020.000.05-0.13-86.67%9053.91%
EOG220701C001190002022-05-31 9:30AM EDT119.0021.7014.7015.900.00-66784.86%
EOG220701C001192002022-07-01 10:39AM EDT119.200.050.000.55-0.10-66.67%129997.46%
EOG220701C001200002022-05-31 9:30AM EDT120.0020.8513.8015.200.00-67765.72%
EOG220701C001202002022-07-01 2:12PM EDT120.200.030.000.05-0.12-80.00%2817067.19%
EOG220701C001210002022-05-20 1:50PM EDT121.007.7012.9014.600.00-44748.54%
EOG220701C001212002022-07-01 1:19PM EDT121.200.120.000.20+0.07+140.00%1091.99%
EOG220701C001222002022-07-01 12:02PM EDT122.200.100.000.20+0.03+42.86%318899.22%
EOG220701C001230002022-05-20 1:50PM EDT123.006.7011.7012.900.00-35715.04%
EOG220701C001232002022-06-30 3:45PM EDT123.200.050.000.300.00-100115.23%
EOG220701C001240002022-05-20 10:19AM EDT124.007.4011.0011.900.00-11692.38%
EOG220701C001242002022-07-01 1:33PM EDT124.200.120.000.30+0.02+20.00%3036122.46%
EOG220701C001252002022-06-30 3:51PM EDT125.200.050.000.050.00-104796.88%
EOG220701C001260002022-05-25 9:44AM EDT126.0010.309.8010.400.00-25660.69%
EOG220701C001262002022-06-29 11:16AM EDT126.200.150.000.350.00-956141.02%
EOG220701C001270002022-05-18 9:33AM EDT127.008.219.009.900.00--4645.22%
EOG220701C001272002022-06-30 10:53AM EDT127.200.120.000.400.00-125152.15%
EOG220701C001280002022-06-13 9:42AM EDT128.009.608.309.200.00-124626.95%
EOG220701C001282002022-07-01 3:35PM EDT128.200.020.000.05-0.10-83.33%2062114.06%
EOG220701C001290002022-06-13 3:16PM EDT129.009.107.808.700.00-54616.99%
EOG220701C001292002022-06-29 9:30AM EDT129.200.250.000.350.00-125162.11%
EOG220701C001300002022-06-13 3:27PM EDT130.007.847.207.800.00-1132595.12%
EOG220701C001302002022-06-28 12:20PM EDT130.200.100.000.350.00-1112168.75%
EOG220701C001310002022-06-01 3:47PM EDT131.0012.806.507.200.00-13577.05%
EOG220701C001312002022-06-21 10:15AM EDT131.200.500.000.350.00-13175.39%
EOG220701C001320002022-06-09 3:49PM EDT132.0013.256.006.800.00-13567.38%
EOG220701C001322002022-06-23 2:49PM EDT132.200.300.000.350.00-827182.03%
EOG220701C001330002022-05-23 3:26PM EDT133.005.075.406.100.00--1547.56%
EOG220701C001332002022-06-28 9:30AM EDT133.200.100.000.350.00-30188.28%
EOG220701C001340002022-06-13 10:42AM EDT134.004.705.006.000.00-13546.19%
EOG220701C001342002022-06-21 9:52AM EDT134.201.120.000.400.00-126199.61%
EOG220701C001350002022-06-13 3:09PM EDT135.005.524.605.300.00-57529.59%
EOG220701C001352002022-06-15 3:18PM EDT135.202.200.000.350.00--7201.17%
EOG220701C001360002022-06-13 12:44PM EDT136.005.504.104.800.00-101514.26%
EOG220701C001362002022-06-03 10:25AM EDT136.208.250.000.400.00--1212.50%
EOG220701C001370002022-06-13 12:33PM EDT137.005.253.704.300.00-12500.59%
EOG220701C001372002022-06-17 2:15PM EDT137.200.600.000.100.00-233176.56%
EOG220701C001380002022-06-03 10:25AM EDT138.008.253.304.000.00-21491.21%
EOG220701C001382002022-06-17 2:19PM EDT138.200.010.000.400.00-222224.61%
EOG220701C001390002022-06-13 2:35PM EDT139.003.812.953.700.00-130482.23%
EOG220701C001392002022-06-15 2:37PM EDT139.201.350.000.400.00--5230.86%
EOG220701C001400002022-06-13 3:59PM EDT140.002.982.703.400.00-1125475.39%
EOG220701C001402002022-06-16 10:47AM EDT140.200.580.000.300.00--0225.39%
EOG220701C001410002022-06-07 1:45PM EDT141.007.802.403.300.00-15472.27%
EOG220701C001412002022-06-23 11:29AM EDT141.200.050.000.050.00-1112181.25%
EOG220701C001420002022-06-10 9:50AM EDT142.006.202.053.000.00-211460.64%
EOG220701C001422002022-06-23 11:29AM EDT142.200.050.000.150.00-476213.28%
EOG220701C001430002022-06-13 11:19AM EDT143.002.401.852.500.00-1109446.09%
EOG220701C001432002022-06-28 10:33AM EDT143.200.050.000.050.00-80190.63%
EOG220701C001440002022-06-10 3:59PM EDT144.006.071.602.300.00-876438.48%
EOG220701C001442002022-06-27 12:09PM EDT144.202.150.000.550.00-1105275.00%
EOG220701C001450002022-06-13 12:49PM EDT145.002.181.402.100.00-23659431.74%
EOG220701C001452002022-06-15 3:51PM EDT145.200.650.000.850.00--0305.47%
EOG220701C001460002022-06-10 11:22AM EDT146.003.901.251.850.00-5105423.93%
EOG220701C001462002022-06-22 11:50AM EDT146.200.750.000.300.00-16258.98%
EOG220701C001472002022-06-22 1:02PM EDT147.200.050.000.050.00-231235207.81%
EOG220701C001480002022-06-13 12:08PM EDT148.001.500.951.550.00-16413.28%
EOG220701C001482002022-06-30 12:54PM EDT148.200.050.000.400.00-50282.42%
EOG220701C001490002022-06-13 3:46PM EDT149.001.150.851.450.00-45411.13%
EOG220701C001500002022-06-13 2:56PM EDT150.001.100.751.500.00-6961415.63%
EOG220701C001507002022-06-15 10:04AM EDT150.700.400.000.300.00--0282.81%
EOG220701C001525002022-06-13 1:38PM EDT152.500.90--0.00---0.00%
EOG220701C001532002022-06-22 12:26PM EDT153.200.050.000.500.00-231320.70%
EOG220701C001550002022-06-13 10:00AM EDT155.000.890.500.850.00-133398.44%
EOG220701C001557002022-06-22 12:26PM EDT155.700.050.000.300.00--2307.81%
EOG220701C001582002022-06-22 12:43PM EDT158.200.170.000.150.00-522290.63%
EOG220701C001600002022-06-13 10:00AM EDT160.000.640.000.600.00-223366.41%
EOG220701C001607002022-06-22 12:27PM EDT160.700.050.000.050.00--0265.63%
EOG220701C001632002022-06-13 3:35PM EDT163.200.050.000.050.00--2275.00%
EOG220701C001650002022-06-13 3:35PM EDT165.000.050.000.400.00-21366.80%
EOG220701C002082002022-06-30 11:24AM EDT208.200.010.000.050.00-173586425.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG220701P000732002022-06-28 2:12PM EDT73.200.010.000.050.00-2626315.63%
EOG220701P000782002022-06-28 2:11PM EDT78.200.010.000.050.00-3077270.31%
EOG220701P000870002022-06-22 9:48AM EDT87.000.100.000.350.00--1259.38%
EOG220701P000882002022-06-29 11:20AM EDT88.200.050.000.350.00-720720247.66%
EOG220701P000900002022-06-30 9:42AM EDT90.000.050.000.050.00-811171.88%
EOG220701P000910002022-06-23 2:45PM EDT91.000.360.000.350.00--1219.53%
EOG220701P000920002022-06-23 1:06PM EDT92.000.650.000.050.00--10156.25%
EOG220701P000932002022-06-27 9:48AM EDT93.200.100.000.050.00-125146.88%
EOG220701P000950002022-06-24 2:52PM EDT95.000.270.000.050.00-219241132.81%
EOG220701P000960002022-06-22 9:42AM EDT96.000.430.000.300.00--1165.63%
EOG220701P000970002022-06-24 3:43PM EDT97.000.350.000.850.00-2020196.68%
EOG220701P000982002022-06-29 3:55PM EDT98.200.050.000.300.00-346144.92%
EOG220701P001000002022-06-29 3:36PM EDT100.000.050.000.300.00-8122128.13%
EOG220701P001010002022-07-01 3:35PM EDT101.000.020.000.20-0.15-88.24%20118109.38%
EOG220701P001020002022-06-24 3:12PM EDT102.000.830.000.250.00-22105.08%
EOG220701P001032002022-07-01 10:28AM EDT103.200.150.000.30-0.16-51.61%114797.85%
EOG220701P001050002022-07-01 12:24PM EDT105.000.050.000.20-0.11-68.75%42773.63%
EOG220701P001060002022-07-01 2:00PM EDT106.000.050.000.15-0.20-80.00%11060.55%
EOG220701P001070002022-07-01 1:04PM EDT107.000.070.000.15-0.48-87.27%125051.56%
EOG220701P001082002022-07-01 12:24PM EDT108.200.300.000.30-0.60-66.67%22760.55%
EOG220701P001092002022-07-01 3:40PM EDT109.200.010.000.20-0.83-98.81%324141.80%
EOG220701P001100002022-06-01 11:31AM EDT110.000.490.501.050.00-11062.31%
EOG220701P001102002022-07-01 3:40PM EDT110.200.050.000.05-1.70-97.14%397318.75%
EOG220701P001110002022-05-25 11:32AM EDT111.001.550.551.150.00--161.91%
EOG220701P001112002022-07-01 3:05PM EDT111.200.700.000.20-0.99-58.58%173916.02%
EOG220701P001120002022-05-16 3:10PM EDT112.003.100.651.500.00--155.76%
EOG220701P001122002022-07-01 12:31PM EDT112.202.470.351.05-0.33-11.79%13030.96%
EOG220701P001130002022-05-19 1:07PM EDT113.003.890.751.300.00--20.00%
EOG220701P001132002022-07-01 11:06AM EDT113.204.751.302.00+2.30+93.88%1043.56%
EOG220701P001140002022-06-06 9:43AM EDT114.000.700.901.400.00-250.00%
EOG220701P001142002022-07-01 2:32PM EDT114.203.002.103.10-1.48-33.04%54462.01%
EOG220701P001150002022-06-03 1:01PM EDT115.000.550.951.500.00-3260.00%
EOG220701P001152002022-07-01 1:07PM EDT115.205.503.104.00+2.30+71.88%33568.36%
EOG220701P001160002022-06-02 3:16PM EDT116.000.851.051.600.00-4100.00%
EOG220701P001162002022-06-30 11:48AM EDT116.204.303.905.300.00-41797.85%
EOG220701P001170002022-06-07 10:30AM EDT117.000.591.201.800.00-260.00%
EOG220701P001172002022-06-30 10:23AM EDT117.204.905.106.200.00-4056.64%
EOG220701P001180002022-05-23 2:11PM EDT118.003.801.351.800.00-150.00%
EOG220701P001182002022-07-01 3:23PM EDT118.206.986.107.00-0.64-8.40%526100.20%
EOG220701P001190002022-06-07 12:54PM EDT119.000.501.451.950.00-1190.00%
EOG220701P001192002022-06-28 12:57PM EDT119.203.407.008.400.00-124179.88%
EOG220701P001200002022-06-07 1:18PM EDT120.000.571.702.150.00-4200.00%
EOG220701P001202002022-06-30 11:05AM EDT120.209.028.109.200.00-212278.91%
EOG220701P001210002022-06-13 12:09PM EDT121.001.771.802.350.00-4300.00%
EOG220701P001212002022-06-30 10:53AM EDT121.2011.039.0010.500.00-124102.73%
EOG220701P001220002022-06-03 12:58PM EDT122.001.052.052.650.00-3150.00%
EOG220701P001222002022-06-21 1:29PM EDT122.207.2010.1011.200.00-33292.97%
EOG220701P001230002022-06-03 1:01PM EDT123.001.152.302.850.00-3230.00%
EOG220701P001232002022-06-28 1:43PM EDT123.207.1011.1012.200.00-11899.80%
EOG220701P001240002022-06-08 11:35AM EDT124.000.602.503.100.00-8240.00%
EOG220701P001242002022-06-23 10:08AM EDT124.2014.2012.0013.400.00-422117.19%
EOG220701P001250002022-06-13 11:26AM EDT125.003.102.753.300.00-20170.00%
EOG220701P001252002022-06-30 9:41AM EDT125.2012.8013.2014.100.00-410113.28%
EOG220701P001260002022-06-13 3:28PM EDT126.003.103.103.600.00-890.00%
EOG220701P001262002022-06-21 9:35AM EDT126.2012.6813.9015.300.00-115100.00%
EOG220701P001270002022-06-13 9:54AM EDT127.003.003.403.900.00-5110.00%
EOG220701P001272002022-06-15 2:54PM EDT127.205.2015.0016.400.00--6137.89%
EOG220701P001280002022-06-10 11:02AM EDT128.001.553.704.300.00-1150.00%
EOG220701P001282002022-07-01 3:10PM EDT128.2017.0016.0017.30+5.15+43.46%317132.03%
EOG220701P001290002022-06-01 2:26PM EDT129.002.654.004.700.00-360.00%
EOG220701P001292002022-06-28 10:10AM EDT129.2010.3217.1018.300.00-314151.17%
EOG220701P001300002022-05-31 1:56PM EDT130.003.004.305.100.00-340.00%
EOG220701P001302002022-07-01 2:23PM EDT130.2019.1218.1019.10-0.22-1.14%19121.88%
EOG220701P001310002022-06-13 11:32AM EDT131.005.264.805.500.00-4130.00%
EOG220701P001312002022-06-29 12:29PM EDT131.2016.5019.1020.300.00-111164.06%
EOG220701P001320002022-06-13 12:58PM EDT132.004.90--0.00---0.00%
EOG220701P001322002022-06-13 10:02AM EDT132.205.7419.8021.300.00--0248.83%
EOG220701P001330002022-06-13 2:41PM EDT133.004.955.806.300.00-4030.00%
EOG220701P001332002022-06-14 9:54AM EDT133.205.2020.9022.100.00--0236.52%
EOG220701P001340002022-06-13 10:02AM EDT134.005.74--0.00---0.00%
EOG220701P001342002022-06-28 9:46AM EDT134.2016.5022.1023.500.00-182203.13%
EOG220701P001350002022-06-13 12:41PM EDT135.005.80--0.00---0.00%
EOG220701P001352002022-06-29 9:40AM EDT135.2016.2623.0024.400.00-16188.67%
EOG220701P001360002022-06-13 9:41AM EDT136.006.317.208.000.00-16180.00%
EOG220701P001362002022-06-15 11:16AM EDT136.2010.3024.0025.200.00--1153.13%
EOG220701P001370002022-06-09 11:48AM EDT137.002.847.908.600.00-180.00%
EOG220701P001372002022-06-10 1:02PM EDT137.204.6524.9026.300.00--0157.81%
EOG220701P001380002022-06-13 10:16AM EDT138.008.508.609.500.00-150.00%
EOG220701P001382002022-06-17 11:11AM EDT138.2027.2025.8027.300.00-40294.14%
EOG220701P001390002022-06-10 1:02PM EDT139.004.659.109.900.00-3310.00%
EOG220701P001392002022-06-16 3:35PM EDT139.2020.7626.8028.300.00--0301.37%
EOG220701P001400002022-06-13 3:08PM EDT140.009.259.8010.600.00-33810.00%
EOG220701P001402002022-06-08 2:27PM EDT140.204.2027.7029.400.00--5318.55%
EOG220701P001410002022-06-10 11:05AM EDT141.005.7010.4011.400.00-170.00%
EOG220701P001412002022-06-16 9:32AM EDT141.2018.0028.7030.200.00--0304.69%
EOG220701P001420002022-06-08 2:27PM EDT142.004.2011.1012.400.00-160.00%
EOG220701P001422002022-06-10 10:01AM EDT142.205.8029.9031.400.00--0210.94%
EOG220701P001430002022-06-13 9:58AM EDT143.0011.0012.0012.800.00-20500.00%
EOG220701P001432002022-06-28 11:07AM EDT143.2024.8331.0032.400.00-20234.38%
EOG220701P001440002022-06-10 10:01AM EDT144.005.8012.6013.800.00--20.00%
EOG220701P001442002022-06-15 3:38PM EDT144.2016.3931.9033.300.00--0190.63%
EOG220701P001450002022-06-13 3:08PM EDT145.0012.7513.6014.800.00-6190.00%
EOG220701P001460002022-06-13 10:57AM EDT146.0016.0014.3015.500.00-27280.00%