Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EOG240322C00107000 | 2024-02-23 11:43AM EDT | 107.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EOG240322C00110000 | 2024-03-18 11:18AM EDT | 110.00 | 12.48 | 0.00 | 0.00 | +4.28 | +52.20% | 3 | 0 | 0.00% |
EOG240322C00111000 | 2024-03-18 11:18AM EDT | 111.00 | 11.50 | 0.00 | 0.00 | +4.75 | +70.37% | 3 | 2 | 0.00% |
EOG240322C00112000 | 2024-03-05 2:20PM EDT | 112.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
EOG240322C00113000 | 2024-03-14 10:09AM EDT | 113.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EOG240322C00114000 | 2024-03-18 1:54PM EDT | 114.00 | 9.26 | 0.00 | 0.00 | +3.76 | +68.36% | 1 | 0 | 0.00% |
EOG240322C00115000 | 2024-03-18 10:41AM EDT | 115.00 | 7.69 | 0.00 | 0.00 | -0.95 | -11.00% | 6 | 43 | 0.00% |
EOG240322C00116000 | 2024-03-18 10:45AM EDT | 116.00 | 6.47 | 0.00 | 0.00 | -1.63 | -20.12% | 1 | 0 | 0.00% |
EOG240322C00117000 | 2024-03-15 2:59PM EDT | 117.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
EOG240322C00118000 | 2024-03-18 10:08AM EDT | 118.00 | 4.82 | 0.00 | 0.00 | -0.78 | -13.93% | 3 | 0 | 0.00% |
EOG240322C00119000 | 2024-03-15 3:41PM EDT | 119.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EOG240322C00120000 | 2024-03-18 3:36PM EDT | 120.00 | 3.99 | 0.00 | 0.00 | +0.09 | +2.31% | 65 | 856 | 0.00% |
EOG240322C00121000 | 2024-03-18 12:28PM EDT | 121.00 | 2.65 | 0.00 | 0.00 | -0.39 | -12.83% | 88 | 173 | 0.00% |
EOG240322C00122000 | 2024-03-18 2:19PM EDT | 122.00 | 2.00 | 0.00 | 0.00 | -0.10 | -4.76% | 104 | 176 | 0.00% |
EOG240322C00123000 | 2024-03-18 10:41AM EDT | 123.00 | 1.15 | 0.00 | 0.00 | -0.60 | -34.29% | 11 | 117 | 0.00% |
EOG240322C00124000 | 2024-03-18 3:57PM EDT | 124.00 | 1.04 | 0.00 | 0.00 | -0.19 | -15.45% | 33 | 111 | 0.78% |
EOG240322C00125000 | 2024-03-18 3:42PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | -0.25 | -26.32% | 88 | 146 | 3.13% |
EOG240322C00126000 | 2024-03-18 1:09PM EDT | 126.00 | 0.46 | 0.00 | 0.00 | -0.09 | -16.36% | 79 | 331 | 6.25% |
EOG240322C00127000 | 2024-03-18 3:05PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | -0.17 | -45.95% | 83 | 126 | 6.25% |
EOG240322C00128000 | 2024-03-18 2:41PM EDT | 128.00 | 0.11 | 0.00 | 0.00 | -0.15 | -57.69% | 6 | 20 | 6.25% |
EOG240322C00129000 | 2024-03-06 1:17PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
EOG240322C00130000 | 2024-03-13 10:09AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EOG240322C00131000 | 2024-03-15 1:29PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EOG240322C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EOG240322P00090000 | 2024-02-28 10:45AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
EOG240322P00095000 | 2024-02-27 10:39AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
EOG240322P00098000 | 2024-02-09 12:13PM EDT | 98.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 3 | 90.63% |
EOG240322P00100000 | 2024-02-09 4:59PM EDT | 100.00 | 0.98 | 0.00 | 0.05 | 0.00 | - | - | 30 | 83.59% |
EOG240322P00101000 | 2024-02-28 10:45AM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
EOG240322P00102000 | 2024-03-07 1:31PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
EOG240322P00103000 | 2024-02-20 2:42PM EDT | 103.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
EOG240322P00104000 | 2024-03-08 4:45PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
EOG240322P00105000 | 2024-03-08 4:45PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
EOG240322P00106000 | 2024-03-05 2:20PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
EOG240322P00107000 | 2024-03-07 2:34PM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EOG240322P00108000 | 2024-03-05 2:54PM EDT | 108.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
EOG240322P00109000 | 2024-03-14 11:13AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EOG240322P00110000 | 2024-03-13 1:51PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
EOG240322P00111000 | 2024-03-13 9:41AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
EOG240322P00112000 | 2024-03-18 9:37AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 3 | 0 | 25.00% |
EOG240322P00113000 | 2024-03-11 3:43PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
EOG240322P00114000 | 2024-03-18 12:59PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | -0.18 | -81.82% | 8 | 71 | 25.00% |
EOG240322P00115000 | 2024-03-15 11:24AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
EOG240322P00116000 | 2024-03-18 3:18PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | -0.11 | -64.71% | 2 | 0 | 12.50% |
EOG240322P00117000 | 2024-03-18 9:46AM EDT | 117.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 12 | 39 | 12.50% |
EOG240322P00118000 | 2024-03-18 3:09PM EDT | 118.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 4 | 128 | 12.50% |
EOG240322P00119000 | 2024-03-18 1:04PM EDT | 119.00 | 0.19 | 0.00 | 0.00 | -0.10 | -34.48% | 64 | 80 | 12.50% |
EOG240322P00120000 | 2024-03-18 2:37PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | -0.20 | -40.00% | 75 | 117 | 6.25% |
EOG240322P00121000 | 2024-03-18 3:36PM EDT | 121.00 | 0.40 | 0.00 | 0.00 | -0.21 | -34.43% | 10 | 18 | 6.25% |
EOG240322P00122000 | 2024-03-18 3:58PM EDT | 122.00 | 0.70 | 0.00 | 0.00 | -0.18 | -20.45% | 45 | 71 | 3.13% |
EOG240322P00123000 | 2024-03-18 3:53PM EDT | 123.00 | 1.00 | 0.00 | 0.00 | -0.25 | -20.00% | 9 | 71 | 1.56% |
EOG240322P00124000 | 2024-03-18 10:49AM EDT | 124.00 | 2.35 | 0.00 | 0.00 | +0.44 | +23.04% | 8 | 31 | 0.00% |
EOG240322P00126000 | 2024-03-13 10:06AM EDT | 126.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
EOG240322P00127000 | 2024-03-14 1:13PM EDT | 127.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
EOG240322P00128000 | 2024-03-15 9:30AM EDT | 128.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |