New Zealand markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.17+1.41 (+1.07%)
At close: 04:00PM EDT
133.87 +0.70 (+0.53%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240426C001140002024-04-17 9:44AM EDT114.0019.7018.7020.000.00-1169.53%
EOG240426C001160002024-04-11 1:12PM EDT116.0020.6015.4019.100.00-1054.69%
EOG240426C001170002024-04-09 10:36AM EDT117.0019.0214.6017.800.00-10108.11%
EOG240426C001180002024-04-05 11:10AM EDT118.0017.0514.0017.000.00-1064.45%
EOG240426C001190002024-03-15 11:34AM EDT119.006.9114.4017.800.00-22105.47%
EOG240426C001200002024-03-15 1:29PM EDT120.005.9013.4017.000.00-13102.69%
EOG240426C001210002024-03-27 10:47AM EDT121.006.2410.6012.700.00-1061.04%
EOG240426C001220002024-04-05 9:48AM EDT122.0013.279.7012.300.00-4073.24%
EOG240426C001230002024-04-05 12:21PM EDT123.0013.229.2012.200.00-1053.32%
EOG240426C001240002024-04-12 2:15PM EDT124.0013.108.9011.000.00-80356.06%
EOG240426C001250002024-04-12 2:15PM EDT125.008.747.108.70-2.86-24.66%6645.46%
EOG240426C001260002024-04-17 12:26PM EDT126.006.375.708.200.00-1252.98%
EOG240426C001270002024-04-19 3:01PM EDT127.006.186.307.20-3.52-36.29%1048.34%
EOG240426C001280002024-04-18 10:23AM EDT128.005.004.306.900.00-1156.35%
EOG240426C001290002024-04-17 2:46PM EDT129.005.204.604.900.00-2433.11%
EOG240426C001300002024-04-17 2:10PM EDT130.004.203.805.800.00-312159.72%
EOG240426C001310002024-04-18 3:54PM EDT131.002.553.003.300.00-61930.10%
EOG240426C001320002024-04-19 12:00PM EDT132.002.802.402.55+0.40+16.67%59628.13%
EOG240426C001330002024-04-19 3:59PM EDT133.001.901.851.95+0.10+5.56%1878627.39%
EOG240426C001340002024-04-19 3:34PM EDT134.001.311.351.50+0.13+11.02%6121627.59%
EOG240426C001350002024-04-19 3:53PM EDT135.000.900.951.10+0.08+9.76%159027.34%
EOG240426C001360002024-04-19 2:16PM EDT136.000.740.650.80+0.18+32.14%145727.42%
EOG240426C001370002024-04-19 3:49PM EDT137.000.470.450.55+0.12+34.29%272427.15%
EOG240426C001380002024-04-19 3:49PM EDT138.000.320.300.40-0.10-23.81%105627.74%
EOG240426C001390002024-04-19 3:10PM EDT139.000.200.200.25-0.05-20.00%5610527.15%
EOG240426C001400002024-04-17 10:51AM EDT140.000.400.150.200.00-127828.61%
EOG240426C001410002024-04-17 2:30PM EDT141.000.160.100.15-0.05-23.81%27829.59%
EOG240426C001420002024-04-18 3:53PM EDT142.000.090.050.150.00-52332.32%
EOG240426C001430002024-04-15 12:34PM EDT143.000.200.050.100.00-101632.32%
EOG240426C001440002024-04-19 10:11AM EDT144.000.050.000.100.00-1934.86%
EOG240426C001450002024-04-12 10:59AM EDT145.000.500.000.100.00-101237.31%
EOG240426C001500002024-04-10 10:47AM EDT150.000.150.000.050.00--443.95%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240426P000850002024-03-12 11:46AM EDT85.000.050.001.300.00--2216.21%
EOG240426P001060002024-03-28 11:08AM EDT106.000.100.000.750.00-1017110.16%
EOG240426P001080002024-03-21 1:14PM EDT108.000.220.000.100.00-71073.05%
EOG240426P001100002024-03-13 12:06PM EDT110.000.630.000.150.00--271.48%
EOG240426P001110002024-03-25 3:28PM EDT111.000.250.000.100.00-1164.84%
EOG240426P001120002024-04-02 9:30AM EDT112.000.100.000.750.00-2288.09%
EOG240426P001140002024-04-12 10:16AM EDT114.000.050.000.100.00-2456.25%
EOG240426P001150002024-03-18 1:30PM EDT115.001.070.000.050.00-5553.52%
EOG240426P001160002024-04-09 2:14PM EDT116.000.080.000.100.00-1150.78%
EOG240426P001170002024-04-03 11:27AM EDT117.000.100.000.100.00-43153.71%
EOG240426P001180002024-04-17 11:30AM EDT118.000.030.000.100.00-151650.78%
EOG240426P001190002024-03-28 9:30AM EDT119.000.650.000.100.00-26147.75%
EOG240426P001200002024-04-19 10:59AM EDT120.000.030.000.05-0.07-70.00%18639.84%
EOG240426P001220002024-04-15 3:06PM EDT122.000.100.000.050.00-32734.38%
EOG240426P001230002024-04-15 9:56AM EDT123.000.100.000.100.00-1235.84%
EOG240426P001240002024-04-19 1:02PM EDT124.000.060.000.10-0.11-64.71%25732.81%
EOG240426P001250002024-04-19 10:06AM EDT125.000.100.050.10-0.23-69.70%27829.79%
EOG240426P001260002024-04-19 3:49PM EDT126.000.120.100.15-0.38-76.00%53129.20%
EOG240426P001270002024-04-19 3:49PM EDT127.000.200.150.25-0.32-61.54%152829.59%
EOG240426P001280002024-04-19 1:00PM EDT128.000.250.200.30-0.47-65.28%323427.44%
EOG240426P001290002024-04-19 2:32PM EDT129.000.450.350.45-0.35-43.75%1722727.25%
EOG240426P001300002024-04-19 3:53PM EDT130.000.650.550.65-0.45-40.91%3312126.91%
EOG240426P001310002024-04-19 1:39PM EDT131.000.850.800.90-0.60-41.38%1431926.32%
EOG240426P001320002024-04-19 3:00PM EDT132.001.351.151.25-0.55-28.95%4021326.17%
EOG240426P001330002024-04-19 2:43PM EDT133.001.801.551.70-1.00-35.71%1411026.20%
EOG240426P001340002024-04-19 2:50PM EDT134.002.152.102.20-1.15-34.85%158625.68%
EOG240426P001350002024-04-19 3:02PM EDT135.002.952.702.85-0.95-24.36%1828426.07%
EOG240426P001360002024-04-19 1:02PM EDT136.003.203.303.60-0.51-13.75%31726.91%
EOG240426P001370002024-04-15 2:58PM EDT137.005.004.104.400.00-61227.54%
EOG240426P001380002024-04-15 9:32AM EDT138.004.404.105.200.00-5927.00%
EOG240426P001390002024-04-15 1:02PM EDT139.006.195.207.500.00-31156.25%
EOG240426P001400002024-04-12 10:43AM EDT140.003.906.207.100.00-9931.01%
EOG240426P001420002024-04-11 10:27AM EDT142.007.507.6010.000.00--359.47%