EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230210C00110000 | 2023-01-04 9:55AM EST | 110.00 | 14.58 | 16.40 | 17.10 | 0.00 | - | - | 0 | 131.74% |
| EOG230210C00114000 | 2023-02-02 11:13AM EST | 114.00 | 12.30 | 10.30 | 11.20 | +12.30 | - | - | 1 | 66.41% |
| EOG230210C00116000 | 2023-01-17 10:22AM EST | 116.00 | 14.90 | 8.40 | 9.30 | 0.00 | - | - | 3 | 60.11% |
| EOG230210C00119000 | 2023-01-18 11:14AM EST | 119.00 | 15.00 | 5.90 | 6.40 | 0.00 | - | 1 | 1 | 47.71% |
| EOG230210C00120000 | 2023-02-03 11:01AM EST | 120.00 | 7.53 | 5.30 | 5.60 | +1.93 | +34.46% | 18 | 26 | 46.92% |
| EOG230210C00121000 | 2023-02-02 10:07AM EST | 121.00 | 5.70 | 4.50 | 4.80 | +5.70 | - | - | 5 | 45.31% |
| EOG230210C00122000 | 2023-02-03 11:39AM EST | 122.00 | 4.99 | 3.80 | 4.10 | -0.70 | -12.30% | 2 | 6 | 44.82% |
| EOG230210C00123000 | 2023-02-03 11:38AM EST | 123.00 | 4.30 | 3.10 | 3.40 | +1.11 | +34.80% | 4 | 61 | 43.36% |
| EOG230210C00124000 | 2023-01-30 10:04AM EST | 124.00 | 9.40 | 2.55 | 2.75 | 0.00 | - | 1 | 5 | 41.82% |
| EOG230210C00125000 | 2023-02-03 3:47PM EST | 125.00 | 2.22 | 2.00 | 2.25 | +0.32 | +16.84% | 117 | 34 | 41.80% |
| EOG230210C00126000 | 2023-02-03 3:59PM EST | 126.00 | 1.65 | 1.55 | 1.65 | -0.60 | -26.67% | 36 | 13 | 38.87% |
| EOG230210C00127000 | 2023-02-03 10:45AM EST | 127.00 | 2.56 | 1.15 | 1.35 | +1.16 | +82.86% | 20 | 43 | 40.04% |
| EOG230210C00128000 | 2023-02-03 3:57PM EST | 128.00 | 0.95 | 0.85 | 1.05 | -2.15 | -69.35% | 27 | 17 | 40.14% |
| EOG230210C00129000 | 2023-02-03 3:52PM EST | 129.00 | 0.80 | 0.60 | 0.75 | -0.56 | -41.18% | 42 | 148 | 39.01% |
| EOG230210C00130000 | 2023-02-03 3:41PM EST | 130.00 | 0.59 | 0.45 | 0.55 | -0.06 | -9.23% | 37 | 155 | 38.82% |
| EOG230210C00131000 | 2023-02-03 3:59PM EST | 131.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 23 | 808 | 38.87% |
| EOG230210C00132000 | 2023-02-03 3:52PM EST | 132.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 42 | 35 | 39.36% |
| EOG230210C00133000 | 2023-02-03 3:09PM EST | 133.00 | 0.26 | 0.10 | 0.25 | +0.01 | +4.00% | 24 | 291 | 41.02% |
| EOG230210C00134000 | 2023-02-02 11:30AM EST | 134.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 40 | 44.48% |
| EOG230210C00135000 | 2023-02-03 12:36PM EST | 135.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 133 | 45.41% |
| EOG230210C00136000 | 2023-02-01 2:58PM EST | 136.00 | 0.36 | 0.05 | 0.20 | 0.00 | - | 12 | 51 | 48.63% |
| EOG230210C00137000 | 2023-02-01 12:58PM EST | 137.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 24 | 85 | 51.76% |
| EOG230210C00138000 | 2023-02-03 2:06PM EST | 138.00 | 0.25 | 0.00 | 0.20 | -0.55 | -68.75% | 1 | 20 | 54.79% |
| EOG230210C00139000 | 2023-02-01 11:30AM EST | 139.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 50.59% |
| EOG230210C00140000 | 2023-02-03 12:36PM EST | 140.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 77 | 50.78% |
| EOG230210C00141000 | 2023-01-31 1:05PM EST | 141.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 53.32% |
| EOG230210C00142000 | 2023-02-02 2:40PM EST | 142.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 55.86% |
| EOG230210C00143000 | 2023-01-31 10:35AM EST | 143.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 58.40% |
| EOG230210C00144000 | 2023-01-31 10:27AM EST | 144.00 | 0.17 | 0.00 | 0.15 | +0.17 | - | - | 2 | 60.94% |
| EOG230210C00145000 | 2023-01-27 1:51PM EST | 145.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 22 | 39 | 63.28% |
| EOG230210C00147000 | 2023-01-30 12:13PM EST | 147.00 | 0.07 | 0.00 | 0.15 | +0.07 | - | - | 1 | 67.97% |
| EOG230210C00150000 | 2023-01-24 3:15PM EST | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 75.00% |
| EOG230210C00165000 | 2023-01-06 2:51PM EST | 165.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 106.64% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230210P00090000 | 2023-01-23 9:40AM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 119.53% |
| EOG230210P00095000 | 2023-01-09 12:57PM EST | 95.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 1 | 107.42% |
| EOG230210P00100000 | 2023-01-06 3:52PM EST | 100.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 89.45% |
| EOG230210P00105000 | 2023-01-10 9:48AM EST | 105.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 1 | 71.88% |
| EOG230210P00110000 | 2023-01-19 9:30AM EST | 110.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 55.08% |
| EOG230210P00112000 | 2023-02-03 2:31PM EST | 112.00 | 0.05 | 0.05 | 0.40 | +0.05 | - | 2 | - | 59.57% |
| EOG230210P00113000 | 2023-02-03 9:48AM EST | 113.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 2 | 54.20% |
| EOG230210P00114000 | 2023-01-18 9:46AM EST | 114.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 145 | 50.29% |
| EOG230210P00115000 | 2023-02-03 3:48PM EST | 115.00 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 27 | 24 | 48.93% |
| EOG230210P00116000 | 2023-02-03 10:19AM EST | 116.00 | 0.21 | 0.15 | 0.30 | -0.27 | -56.25% | 3 | 20 | 47.07% |
| EOG230210P00117000 | 2023-02-02 2:30PM EST | 117.00 | 0.61 | 0.25 | 0.40 | 0.00 | - | 6 | 9 | 46.48% |
| EOG230210P00118000 | 2023-02-03 3:48PM EST | 118.00 | 0.38 | 0.40 | 0.50 | -0.42 | -52.50% | 14 | 104 | 45.12% |
| EOG230210P00119000 | 2023-02-02 3:14PM EST | 119.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 7 | 16 | 44.43% |
| EOG230210P00120000 | 2023-02-03 3:47PM EST | 120.00 | 0.70 | 0.70 | 0.80 | -0.46 | -39.66% | 17 | 16 | 42.87% |
| EOG230210P00121000 | 2023-02-03 3:54PM EST | 121.00 | 1.00 | 0.90 | 1.05 | -0.55 | -35.48% | 48 | 29 | 42.68% |
| EOG230210P00122000 | 2023-02-03 3:54PM EST | 122.00 | 1.27 | 1.15 | 1.30 | -0.33 | -20.63% | 69 | 120 | 41.41% |
| EOG230210P00123000 | 2023-02-03 3:43PM EST | 123.00 | 1.40 | 1.50 | 1.65 | -0.70 | -33.33% | 35 | 41 | 41.04% |
| EOG230210P00124000 | 2023-02-03 3:07PM EST | 124.00 | 1.71 | 1.90 | 2.05 | -0.64 | -27.23% | 15 | 133 | 40.43% |
| EOG230210P00125000 | 2023-02-03 3:54PM EST | 125.00 | 2.48 | 2.35 | 2.50 | -0.60 | -19.48% | 53 | 131 | 39.55% |
| EOG230210P00126000 | 2023-02-03 3:54PM EST | 126.00 | 3.05 | 2.90 | 3.10 | -0.35 | -10.29% | 83 | 107 | 40.09% |
| EOG230210P00127000 | 2023-02-03 11:30AM EST | 127.00 | 2.50 | 3.40 | 3.70 | -1.27 | -33.69% | 7 | 13 | 39.45% |
| EOG230210P00128000 | 2023-02-03 2:12PM EST | 128.00 | 3.62 | 4.10 | 4.40 | -1.73 | -32.34% | 13 | 25 | 39.50% |
| EOG230210P00129000 | 2023-02-03 1:23PM EST | 129.00 | 4.17 | 4.90 | 5.20 | -0.24 | -5.44% | 1 | 57 | 40.58% |
| EOG230210P00130000 | 2023-02-03 3:16PM EST | 130.00 | 5.26 | 5.60 | 6.00 | -0.87 | -14.19% | 5 | 25 | 40.63% |
| EOG230210P00131000 | 2023-02-02 3:21PM EST | 131.00 | 8.00 | 6.50 | 7.10 | 0.00 | - | 1 | 13 | 47.61% |
| EOG230210P00132000 | 2023-02-02 11:22AM EST | 132.00 | 6.70 | 7.10 | 8.00 | 0.00 | - | 2 | 14 | 49.32% |
| EOG230210P00133000 | 2023-02-02 1:24PM EST | 133.00 | 7.45 | 8.20 | 9.00 | 0.00 | - | 11 | 33 | 53.42% |
| EOG230210P00134000 | 2023-02-03 1:45PM EST | 134.00 | 8.10 | 9.10 | 9.90 | +0.44 | +5.74% | 10 | 36 | 54.35% |
| EOG230210P00135000 | 2023-02-02 10:17AM EST | 135.00 | 9.70 | 10.10 | 11.00 | 0.00 | - | 2 | 25 | 61.33% |
| EOG230210P00136000 | 2023-02-03 3:21PM EST | 136.00 | 10.55 | 11.10 | 12.00 | +7.45 | +240.32% | 7 | 4 | 65.14% |
| EOG230210P00137000 | 2023-02-02 3:25PM EST | 137.00 | 13.60 | 11.90 | 12.90 | 0.00 | - | 3 | 4 | 65.43% |
| EOG230210P00138000 | 2023-02-03 3:21PM EST | 138.00 | 12.55 | 13.00 | 13.90 | +12.55 | - | 7 | 7 | 68.95% |
© 2023 Yahoo. All rights reserved.
