New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.12-9.23 (-7.80%)
At close: 04:00PM EDT
111.00 +1.88 (+1.72%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG220930C000985002022-09-09 12:24PM EDT98.5023.0910.6011.800.00--169.73%
EOG220930C001000002022-09-09 12:24PM EDT100.0023.090.000.000.00-110.00%
EOG220930C001065002022-09-21 2:45PM EDT106.5015.204.605.400.00-1064.16%
EOG220930C001080002022-08-29 2:06PM EDT108.0021.950.000.000.00--10.00%
EOG220930C001085002022-09-23 2:56PM EDT108.503.223.304.10-12.58-79.62%11060.77%
EOG220930C001095002022-09-23 3:58PM EDT109.503.102.903.30-13.20-80.98%46358.79%
EOG220930C001100002022-09-13 11:14AM EDT110.0015.800.000.000.00-1101.56%
EOG220930C001105002022-09-23 3:56PM EDT110.502.542.452.80-8.76-77.52%54258.20%
EOG220930C001110002022-09-13 10:01AM EDT111.0016.300.000.000.00-133.13%
EOG220930C001115002022-09-23 3:59PM EDT111.502.201.952.40-6.40-74.42%10457.18%
EOG220930C001120002022-09-06 2:00PM EDT112.0011.500.000.000.00-126.25%
EOG220930C001125002022-09-23 3:38PM EDT112.501.571.652.05-7.80-83.24%54957.62%
EOG220930C001130002022-08-18 3:59PM EDT113.0010.200.000.000.00-136.25%
EOG220930C001135002022-09-23 3:15PM EDT113.501.401.301.70-5.90-80.82%582156.74%
EOG220930C001140002022-08-18 2:04PM EDT114.009.000.000.000.00-2106.25%
EOG220930C001145002022-09-23 12:53PM EDT114.501.331.051.40-8.27-86.15%40356.45%
EOG220930C001150002022-09-13 1:06PM EDT115.0011.050.000.000.00-2812.50%
EOG220930C001155002022-09-23 3:42PM EDT115.500.900.801.05-4.70-83.93%91854.59%
EOG220930C001160002022-09-13 1:20PM EDT116.009.600.000.000.00-3312.50%
EOG220930C001165002022-09-23 3:53PM EDT116.500.720.650.85-4.18-85.31%682354.79%
EOG220930C001170002022-09-12 12:25PM EDT117.0011.000.000.000.00-4712.50%
EOG220930C001175002022-09-23 3:47PM EDT117.500.600.500.70-3.90-86.67%521354.83%
EOG220930C001180002022-09-13 10:53AM EDT118.008.850.000.000.00-11712.50%
EOG220930C001185002022-09-23 1:45PM EDT118.500.550.400.50-2.53-82.14%3113454.00%
EOG220930C001190002022-09-09 3:32PM EDT119.008.000.000.000.00-1812.50%
EOG220930C001195002022-09-23 3:59PM EDT119.500.390.300.55-2.94-88.29%1211556.89%
EOG220930C001200002022-09-13 9:58AM EDT120.009.100.000.000.00-3012512.50%
EOG220930C001205002022-09-23 2:37PM EDT120.500.340.200.35-2.41-87.64%3212654.20%
EOG220930C001210002022-09-12 12:11PM EDT121.008.200.000.000.00-1825.00%
EOG220930C001215002022-09-23 2:50PM EDT121.500.250.150.30-1.90-88.37%185054.98%
EOG220930C001220002022-09-13 11:00AM EDT122.006.430.000.000.00-24725.00%
EOG220930C001225002022-09-23 10:05AM EDT122.500.200.150.25-1.48-88.10%1914556.74%
EOG220930C001230002022-09-12 1:34PM EDT123.007.000.000.000.00-11525.00%
EOG220930C001235002022-09-23 3:55PM EDT123.500.200.100.30-1.02-83.61%516759.77%
EOG220930C001240002022-09-13 2:27PM EDT124.004.850.000.000.00-11825.00%
EOG220930C001245002022-09-22 9:30AM EDT124.500.300.050.30-1.15-79.31%156661.13%
EOG220930C001250002022-09-13 3:45PM EDT125.003.800.000.000.00-54225.00%
EOG220930C001255002022-09-23 3:05PM EDT125.500.100.050.25-0.87-89.69%3818062.31%
EOG220930C001260002022-09-13 2:24PM EDT126.003.920.000.000.00-21125.00%
EOG220930C001265002022-09-23 9:44AM EDT126.500.190.050.70-0.48-71.64%35778.61%
EOG220930C001270002022-09-13 2:35PM EDT127.003.500.000.000.00-52725.00%
EOG220930C001275002022-09-22 3:40PM EDT127.500.540.000.700.00-346880.47%
EOG220930C001280002022-09-13 12:27PM EDT128.002.900.000.000.00-193025.00%
EOG220930C001285002022-09-22 3:59PM EDT128.500.120.000.65-0.27-69.23%917282.23%
EOG220930C001290002022-09-12 11:40AM EDT129.003.600.000.000.00-14325.00%
EOG220930C001295002022-09-23 9:55AM EDT129.500.100.050.25-0.25-71.43%24573.24%
EOG220930C001300002022-09-13 3:36PM EDT130.002.140.000.000.00-10714525.00%
EOG220930C001305002022-09-22 10:07AM EDT130.500.320.050.650.00-141989.55%
EOG220930C001310002022-09-06 2:32PM EDT131.002.190.000.000.00-31125.00%
EOG220930C001315002022-09-22 3:40PM EDT131.500.230.000.600.00-84089.45%
EOG220930C001320002022-09-13 3:46PM EDT132.001.450.000.000.00-139625.00%
EOG220930C001325002022-09-22 3:31PM EDT132.500.200.000.600.00-33392.29%
EOG220930C001330002022-09-07 2:47PM EDT133.000.830.000.000.00-62225.00%
EOG220930C001335002022-09-22 3:12PM EDT133.500.150.000.550.00-217293.46%
EOG220930C001340002022-09-09 3:15PM EDT134.001.340.000.000.00-22625.00%
EOG220930C001350002022-09-13 3:45PM EDT135.000.970.550.650.00-114167115.23%
EOG220930C001385002022-09-20 9:37AM EDT138.500.150.000.500.00-1144104.69%
EOG220930C001400002022-09-13 2:15PM EDT140.000.500.200.350.00-2119110.35%
EOG220930C001435002022-09-15 1:36PM EDT143.500.250.000.050.00-62284.38%
EOG220930C001450002022-09-13 11:05AM EDT145.000.260.050.550.00-116124.51%
EOG220930C001485002022-09-02 12:39PM EDT148.500.270.000.450.00--5126.17%
EOG220930C001500002022-09-02 12:39PM EDT150.000.270.000.000.00-5550.00%
EOG220930C001585002022-09-22 10:51AM EDT158.500.05-0.150.00-160138.67%
EOG220930C001600002022-09-06 2:54PM EDT160.000.050.000.000.00-155050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG220930P000635002022-09-14 1:13PM EDT63.500.050.000.050.00-115115162.50%
EOG220930P000685002022-09-16 9:47AM EDT68.500.030.000.050.00-3602140.63%
EOG220930P000735002022-09-23 9:34AM EDT73.500.05-0.150.00-2126154.30%
EOG220930P000750002022-09-12 9:30AM EDT75.000.020.000.000.00-101050.00%
EOG220930P000785002022-09-19 12:07PM EDT78.500.05-0.600.00-11171.68%
EOG220930P000800002022-08-24 1:37PM EDT80.000.210.000.000.00-1150.00%
EOG220930P000835002022-08-30 10:51AM EDT83.500.300.000.550.00--5122.85%
EOG220930P000850002022-08-30 10:51AM EDT85.000.300.000.000.00-3550.00%
EOG220930P000885002022-09-19 12:02AM EDT88.500.95--0.00---0.00%
EOG220930P000900002022-08-16 1:54PM EDT90.000.950.000.000.00-6625.00%
EOG220930P000935002022-09-08 3:00PM EDT93.500.450.200.400.00--2880.08%
EOG220930P000945002022-09-16 12:31PM EDT94.500.190.200.450.00-1477.05%
EOG220930P000950002022-09-08 3:00PM EDT95.000.450.050.750.00-102878.71%
EOG220930P000955002022-09-19 12:02AM EDT95.501.30--0.00---0.00%
EOG220930P000960002022-09-06 11:43AM EDT96.000.550.000.000.00-3425.00%
EOG220930P000965002022-09-13 11:05AM EDT96.500.340.300.550.00--173.05%
EOG220930P000970002022-08-18 10:16AM EDT97.001.300.000.000.00-3325.00%
EOG220930P000975002022-09-23 11:44AM EDT97.500.450.450.65+0.14+45.16%5373.44%
EOG220930P000980002022-09-13 11:05AM EDT98.000.340.000.000.00-1125.00%
EOG220930P000985002022-09-23 12:12PM EDT98.500.550.550.75+0.31+129.17%152372.17%
EOG220930P000990002022-09-09 3:59PM EDT99.000.310.000.000.00-3312.50%
EOG220930P000995002022-09-23 10:22AM EDT99.500.800.650.85-0.10-11.11%152670.41%
EOG220930P001000002022-09-13 11:48AM EDT100.000.240.000.000.00-62312.50%
EOG220930P001005002022-09-23 3:40PM EDT100.501.000.801.05+0.50+100.00%33570.31%
EOG220930P001010002022-09-08 11:26AM EDT101.000.900.000.000.00-12612.50%
EOG220930P001015002022-09-06 10:01AM EDT101.501.100.951.200.00--1368.80%
EOG220930P001020002022-09-13 11:04AM EDT102.000.260.000.000.00-1512.50%
EOG220930P001025002022-09-23 2:07PM EDT102.501.151.101.40+0.87+310.71%171067.33%
EOG220930P001030002022-09-06 10:01AM EDT103.001.100.000.000.00-11312.50%
EOG220930P001035002022-09-23 3:22PM EDT103.501.691.351.60+1.29+322.50%312666.43%
EOG220930P001040002022-08-22 11:37AM EDT104.001.900.000.000.00-4512.50%
EOG220930P001045002022-09-09 11:25AM EDT104.500.901.601.950.00--2266.41%
EOG220930P001050002022-09-13 11:04AM EDT105.000.480.000.000.00-1266.25%
EOG220930P001055002022-09-23 3:59PM EDT105.502.021.852.25+1.32+188.57%131865.09%
EOG220930P001060002022-09-09 11:25AM EDT106.000.900.000.000.00-12226.25%
EOG220930P001065002022-09-23 2:56PM EDT106.502.652.152.50+1.93+268.06%21863.11%
EOG220930P001070002022-09-06 11:08AM EDT107.001.650.000.000.00-3163.13%
EOG220930P001075002022-09-23 2:29PM EDT107.502.502.553.10+2.10+525.00%3013464.60%
EOG220930P001080002022-09-01 10:29AM EDT108.002.600.000.000.00-2173.13%
EOG220930P001085002022-09-23 12:39PM EDT108.503.022.953.40+2.12+235.56%223462.48%
EOG220930P001090002022-09-12 12:16PM EDT109.000.600.000.000.00-1201320.39%
EOG220930P001095002022-09-23 3:30PM EDT109.503.703.403.80+3.15+572.73%52860.94%
EOG220930P001100002022-09-13 10:11AM EDT110.000.750.000.000.00-1340.00%
EOG220930P001105002022-09-23 3:54PM EDT110.504.143.904.30+3.49+536.92%2012659.91%
EOG220930P001110002022-09-06 10:58AM EDT111.002.450.000.000.00-4200.00%
EOG220930P001115002022-09-23 12:11PM EDT111.504.424.005.00+3.17+253.60%302856.18%
EOG220930P001120002022-09-13 12:16PM EDT112.001.100.000.000.00-30540.00%
EOG220930P001125002022-09-23 2:23PM EDT112.505.104.805.60+4.05+385.71%245057.06%
EOG220930P001130002022-09-13 11:11AM EDT113.001.250.000.000.00-1150.00%
EOG220930P001135002022-09-23 3:03PM EDT113.506.505.506.40+5.40+490.91%444458.15%
EOG220930P001140002022-09-12 11:24AM EDT114.001.150.000.000.00-2230.00%
EOG220930P001145002022-09-23 3:45PM EDT114.506.606.307.10+5.18+364.79%95958.50%
EOG220930P001150002022-09-13 10:44AM EDT115.001.500.000.000.00-5110.00%
EOG220930P001155002022-09-23 12:44PM EDT115.507.627.208.00+6.10+401.32%2111761.47%
EOG220930P001160002022-09-12 2:09PM EDT116.001.540.000.000.00-20380.00%
EOG220930P001165002022-09-23 10:43AM EDT116.507.508.008.70+5.45+265.85%1416460.45%
EOG220930P001170002022-09-07 11:13AM EDT117.004.900.000.000.00-4170.00%
EOG220930P001175002022-09-22 3:20PM EDT117.502.228.509.600.00-515756.93%
EOG220930P001180002022-09-07 3:09PM EDT118.005.850.000.000.00-1380.00%
EOG220930P001185002022-09-23 12:41PM EDT118.5010.109.6010.40+7.09+235.55%36559.57%
EOG220930P001190002022-09-12 10:06AM EDT119.002.000.000.000.00-6310.00%
EOG220930P001195002022-09-23 11:07AM EDT119.5010.0010.2011.30+6.52+187.36%14354.79%
EOG220930P001200002022-09-13 12:29PM EDT120.003.000.000.000.00-4220.00%
EOG220930P001205002022-09-23 1:49PM EDT120.5012.3411.2012.30+8.74+242.78%28658.40%
EOG220930P001210002022-09-13 1:16PM EDT121.003.350.000.000.00-5280.00%
EOG220930P001215002022-09-23 1:50PM EDT121.5012.2012.2013.30+7.60+165.22%33361.91%
EOG220930P001220002022-09-13 10:49AM EDT122.003.600.000.000.00-2260.00%
EOG220930P001225002022-09-22 1:52PM EDT122.505.0912.7014.100.00-53278.42%
EOG220930P001230002022-09-13 3:59PM EDT123.004.710.000.000.00-3110.00%
EOG220930P001235002022-09-23 3:14PM EDT123.5015.6014.3015.30+10.11+184.15%32170.90%
EOG220930P001240002022-09-12 11:15AM EDT124.003.600.000.000.00-10250.00%
EOG220930P001245002022-09-16 3:38PM EDT124.505.6015.2016.300.00-1371.97%
EOG220930P001250002022-09-02 11:52AM EDT125.007.200.000.000.00-5110.00%
EOG220930P001255002022-09-21 10:06AM EDT125.506.4415.3016.900.00-1581.84%
EOG220930P001260002022-09-12 10:11AM EDT126.004.200.000.000.00--20.00%
EOG220930P001265002022-09-22 1:14PM EDT126.508.1217.2018.100.00-1473.14%
EOG220930P001275002022-09-23 9:53AM EDT127.5017.8018.1019.10+9.20+106.98%1472.95%
EOG220930P001280002022-09-09 9:48AM EDT128.008.700.000.000.00-220.00%
EOG220930P001285002022-09-23 12:38PM EDT128.5019.5719.2020.20+9.62+96.68%4581.93%
EOG220930P001300002022-08-25 9:46AM EDT130.009.140.000.000.00-110.00%