EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:109.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324C00109000 | 2023-03-24 9:35AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 56 | 54.69% |
| EOG230331C00109000 | 2023-03-23 3:57PM EDT | 2023-03-31 | 1.10 | 0.40 | 0.65 | 0.00 | - | 26 | 50 | 42.68% |
| EOG230406C00109000 | 2023-03-23 10:33AM EDT | 2023-04-06 | 2.21 | 1.00 | 1.25 | 0.00 | - | 4 | 54 | 42.24% |
| EOG230414C00109000 | 2023-03-23 2:40PM EDT | 2023-04-14 | 2.17 | 1.45 | 1.75 | 0.00 | - | 1 | 19 | 39.65% |
| EOG230421C00109000 | 2023-03-21 1:53PM EDT | 2023-04-21 | 4.50 | 1.80 | 2.10 | 0.00 | - | 5 | 295 | 37.99% |
| EOG230428C00109000 | 2023-03-23 3:39PM EDT | 2023-04-28 | 3.10 | 2.15 | 2.40 | 0.00 | - | 1 | 4 | 36.69% |
| EOG230721C00109000 | 2023-03-14 11:50AM EDT | 2023-07-21 | 11.30 | 6.30 | 7.00 | 0.00 | - | - | 26 | 40.39% |
| EOG230818C00109000 | 2023-03-10 12:31PM EDT | 2023-08-18 | 14.90 | 7.80 | 8.20 | 0.00 | - | - | 3 | 40.99% |
| EOG230915C00109000 | 2023-03-23 3:35PM EDT | 2023-09-15 | 9.40 | 8.60 | 9.10 | 0.00 | - | 2 | 221 | 40.76% |
| EOG231020C00109000 | 2023-03-15 3:51PM EDT | 2023-10-20 | 9.40 | 9.70 | 10.20 | 0.00 | - | - | 11 | 40.75% |
| EOG231215C00109000 | 2023-03-23 9:56AM EDT | 2023-12-15 | 13.20 | 10.80 | 11.30 | 0.00 | - | 2 | 22 | 39.36% |
| EOG240119C00109000 | 2022-06-07 3:15PM EDT | 2024-01-19 | 48.43 | 38.20 | 41.70 | 0.00 | - | 4 | 17 | 117.06% |
| EOG240621C00109000 | 2023-03-17 10:35AM EDT | 2024-06-21 | 15.90 | 13.80 | 16.30 | 0.00 | - | 1 | 10 | 41.03% |
| EOG250117C00109000 | 2023-03-14 9:58AM EDT | 2025-01-17 | 23.68 | 16.40 | 19.10 | 0.00 | - | - | 5 | 39.04% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324P00109000 | 2023-03-24 9:35AM EDT | 2023-03-24 | 5.93 | 5.40 | 6.20 | +1.51 | +34.16% | 5 | 35 | 64.06% |
| EOG230331P00109000 | 2023-03-23 3:00PM EDT | 2023-03-31 | 5.40 | 6.20 | 6.80 | 0.00 | - | 3 | 87 | 42.92% |
| EOG230406P00109000 | 2023-03-22 10:06AM EDT | 2023-04-06 | 4.10 | 7.30 | 8.00 | 0.00 | - | 6 | 18 | 51.29% |
| EOG230414P00109000 | 2023-03-22 10:06AM EDT | 2023-04-14 | 5.10 | 7.90 | 8.50 | 0.00 | - | 6 | 6 | 46.51% |
| EOG230421P00109000 | 2023-03-23 12:38PM EDT | 2023-04-21 | 6.60 | 8.50 | 8.90 | 0.00 | - | 4 | 489 | 44.29% |
| EOG230428P00109000 | 2023-03-23 3:39PM EDT | 2023-04-28 | 8.10 | 8.60 | 9.00 | 0.00 | - | 31 | 53 | 40.60% |
| EOG230721P00109000 | 2023-03-22 11:04AM EDT | 2023-07-21 | 9.73 | 12.40 | 12.80 | 0.00 | - | 4 | 525 | 38.95% |
| EOG230818P00109000 | 2023-03-16 2:10PM EDT | 2023-08-18 | 13.40 | 13.80 | 14.30 | 0.00 | - | - | 57 | 40.86% |
| EOG230915P00109000 | 2023-03-23 3:24PM EDT | 2023-09-15 | 13.80 | 14.00 | 14.40 | 0.00 | - | 11 | 165 | 37.82% |
| EOG231020P00109000 | 2023-03-14 2:50PM EDT | 2023-10-20 | 13.30 | 15.20 | 15.70 | 0.00 | - | - | 74 | 38.72% |
| EOG231215P00109000 | 2023-03-13 12:21PM EDT | 2023-12-15 | 13.70 | 16.50 | 17.00 | 0.00 | - | - | 1,007 | 38.13% |
| EOG240119P00109000 | 2022-05-05 12:24PM EDT | 2024-01-19 | 17.75 | 11.40 | 13.10 | 0.00 | - | 2 | 1 | 25.37% |
© 2023 Yahoo. All rights reserved.
