EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00114000 | 2024-04-17 9:44AM EDT | 114.00 | 19.70 | 20.60 | 22.40 | 0.00 | - | 1 | 1 | 221.29% |
| EOG240426C00116000 | 2024-04-11 1:12PM EDT | 116.00 | 20.60 | 17.90 | 21.30 | 0.00 | - | 1 | 0 | 280.08% |
| EOG240426C00117000 | 2024-04-09 10:36AM EDT | 117.00 | 19.02 | 18.30 | 19.20 | 0.00 | - | 1 | 0 | 168.36% |
| EOG240426C00118000 | 2024-04-05 11:10AM EDT | 118.00 | 17.05 | 17.70 | 18.10 | 0.00 | - | 1 | 0 | 141.80% |
| EOG240426C00119000 | 2024-03-15 11:34AM EDT | 119.00 | 6.91 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 213.09% |
| EOG240426C00120000 | 2024-03-15 1:29PM EDT | 120.00 | 5.90 | 13.40 | 17.00 | 0.00 | - | 1 | 3 | 217.58% |
| EOG240426C00121000 | 2024-03-27 10:47AM EDT | 121.00 | 6.24 | 12.60 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240426C00122000 | 2024-04-05 9:48AM EDT | 122.00 | 13.27 | 13.60 | 14.10 | 0.00 | - | 4 | 0 | 113.28% |
| EOG240426C00123000 | 2024-04-05 12:21PM EDT | 123.00 | 13.22 | 11.20 | 13.80 | 0.00 | - | 1 | 0 | 173.83% |
| EOG240426C00124000 | 2024-04-12 2:15PM EDT | 124.00 | 13.10 | 10.40 | 12.30 | 0.00 | - | 80 | 3 | 124.61% |
| EOG240426C00125000 | 2024-04-19 9:54AM EDT | 125.00 | 8.74 | 10.30 | 12.50 | 0.00 | - | 6 | 6 | 125.20% |
| EOG240426C00126000 | 2024-04-22 9:47AM EDT | 126.00 | 6.84 | 9.30 | 10.30 | 0.00 | - | 1 | 2 | 107.81% |
| EOG240426C00127000 | 2024-04-23 3:16PM EDT | 127.00 | 8.11 | 8.20 | 9.10 | 0.00 | - | 1 | 1 | 77.34% |
| EOG240426C00128000 | 2024-04-23 1:21PM EDT | 128.00 | 7.20 | 7.00 | 8.10 | 0.00 | - | 1 | 1 | 70.31% |
| EOG240426C00129000 | 2024-04-23 11:25AM EDT | 129.00 | 5.70 | 6.70 | 7.20 | 0.00 | - | 1 | 4 | 73.63% |
| EOG240426C00130000 | 2024-04-26 12:01PM EDT | 130.00 | 5.17 | 5.10 | 6.00 | -0.93 | -15.25% | 22 | 117 | 25.00% |
| EOG240426C00131000 | 2024-04-26 11:00AM EDT | 131.00 | 3.60 | 4.70 | 5.00 | +1.05 | +41.18% | 1 | 19 | 12.50% |
| EOG240426C00132000 | 2024-04-26 11:27AM EDT | 132.00 | 3.18 | 3.60 | 4.00 | +0.68 | +27.20% | 1 | 102 | 12.50% |
| EOG240426C00133000 | 2024-04-26 9:57AM EDT | 133.00 | 1.66 | 2.70 | 3.10 | -1.69 | -50.45% | 26 | 179 | 32.42% |
| EOG240426C00134000 | 2024-04-25 2:13PM EDT | 134.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 14 | 267 | 0.00% |
| EOG240426C00135000 | 2024-04-26 1:28PM EDT | 135.00 | 0.89 | 0.85 | 1.05 | -0.66 | -42.58% | 57 | 110 | 11.91% |
| EOG240426C00136000 | 2024-04-26 1:30PM EDT | 136.00 | 0.15 | 0.15 | 0.30 | -0.50 | -76.92% | 49 | 112 | 10.55% |
| EOG240426C00137000 | 2024-04-26 1:03PM EDT | 137.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 22 | 85 | 11.91% |
| EOG240426C00138000 | 2024-04-26 9:32AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 86 | 19.73% |
| EOG240426C00139000 | 2024-04-24 12:36PM EDT | 139.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 26.76% |
| EOG240426C00140000 | 2024-04-26 9:58AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 7 | 260 | 33.59% |
| EOG240426C00141000 | 2024-04-22 10:05AM EDT | 141.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 40.04% |
| EOG240426C00142000 | 2024-04-25 1:57PM EDT | 142.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 53.13% |
| EOG240426C00143000 | 2024-04-15 12:34PM EDT | 143.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 52.34% |
| EOG240426C00144000 | 2024-04-19 10:11AM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 58.20% |
| EOG240426C00145000 | 2024-04-12 10:59AM EDT | 145.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 57.42% |
| EOG240426C00150000 | 2024-04-10 10:47AM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 4 | 82.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00085000 | 2024-03-12 11:46AM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 548.05% |
| EOG240426P00106000 | 2024-03-28 11:08AM EDT | 106.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 190.63% |
| EOG240426P00108000 | 2024-03-21 1:14PM EDT | 108.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 194.53% |
| EOG240426P00110000 | 2024-03-13 12:06PM EDT | 110.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | - | 2 | 191.41% |
| EOG240426P00111000 | 2024-03-25 3:28PM EDT | 111.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 159.38% |
| EOG240426P00112000 | 2024-04-02 9:30AM EDT | 112.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 153.13% |
| EOG240426P00114000 | 2024-04-12 10:16AM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 153.91% |
| EOG240426P00115000 | 2024-03-18 1:30PM EDT | 115.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 134.38% |
| EOG240426P00116000 | 2024-04-09 2:14PM EDT | 116.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.13% |
| EOG240426P00117000 | 2024-04-03 11:27AM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 121.88% |
| EOG240426P00118000 | 2024-04-17 11:30AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 115.63% |
| EOG240426P00119000 | 2024-04-22 12:07PM EDT | 119.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 120.70% |
| EOG240426P00120000 | 2024-04-26 9:52AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 86 | 103.91% |
| EOG240426P00122000 | 2024-04-15 3:06PM EDT | 122.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 100.78% |
| EOG240426P00123000 | 2024-04-15 9:56AM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.53% |
| EOG240426P00124000 | 2024-04-23 10:26AM EDT | 124.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 79.69% |
| EOG240426P00125000 | 2024-04-23 12:06PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 81.25% |
| EOG240426P00126000 | 2024-04-22 2:08PM EDT | 126.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 31 | 67.19% |
| EOG240426P00127000 | 2024-04-23 11:04AM EDT | 127.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 68.36% |
| EOG240426P00128000 | 2024-04-23 10:00AM EDT | 128.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 235 | 61.72% |
| EOG240426P00129000 | 2024-04-22 10:45AM EDT | 129.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 55.08% |
| EOG240426P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 48.44% |
| EOG240426P00131000 | 2024-04-25 1:09PM EDT | 131.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 41.41% |
| EOG240426P00132000 | 2024-04-25 12:37PM EDT | 132.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 34.57% |
| EOG240426P00133000 | 2024-04-26 12:19PM EDT | 133.00 | 0.03 | 0.05 | 0.05 | -0.12 | -80.00% | 2 | 106 | 27.34% |
| EOG240426P00134000 | 2024-04-26 10:30AM EDT | 134.00 | 0.15 | 0.00 | 0.05 | -0.05 | -25.00% | 20 | 96 | 19.92% |
| EOG240426P00135000 | 2024-04-26 1:27PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 11 | 403 | 17.58% |
| EOG240426P00136000 | 2024-04-25 12:38PM EDT | 136.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 8 | 28 | 15.82% |
| EOG240426P00137000 | 2024-04-25 10:21AM EDT | 137.00 | 2.15 | 1.10 | 1.30 | -1.05 | -32.81% | 1 | 11 | 24.12% |
| EOG240426P00138000 | 2024-04-26 11:04AM EDT | 138.00 | 3.30 | 1.85 | 2.25 | -0.15 | -4.35% | 8 | 17 | 32.42% |
| EOG240426P00139000 | 2024-04-15 1:02PM EDT | 139.00 | 6.19 | 3.00 | 3.30 | 0.00 | - | 3 | 11 | 44.43% |
| EOG240426P00140000 | 2024-04-12 10:43AM EDT | 140.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 9 | 9 | 53.42% |
| EOG240426P00142000 | 2024-04-11 10:27AM EDT | 142.00 | 7.50 | 5.60 | 7.30 | 0.00 | - | - | 0 | 79.59% |
© 2024 Yahoo. All rights reserved.