EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00135000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.00 | 1.10 | 1.20 | -0.22 | -18.03% | 7 | 106 | 26.61% |
| EOG240503C00135000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 2.90 | 2.95 | 3.10 | 0.00 | - | 26 | 159 | 35.91% |
| EOG240510C00135000 | 2024-04-23 3:26PM EDT | 2024-05-10 | 3.60 | 3.40 | 3.60 | -0.12 | -3.23% | 1 | 58 | 31.86% |
| EOG240517C00135000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 3.80 | 3.80 | 4.00 | -0.40 | -9.52% | 33 | 1,198 | 29.71% |
| EOG240524C00135000 | 2024-04-22 10:34AM EDT | 2024-05-24 | 4.29 | 4.20 | 4.70 | 0.00 | - | 1 | 2 | 30.60% |
| EOG240531C00135000 | 2024-04-22 1:34PM EDT | 2024-05-31 | 4.79 | 4.50 | 5.20 | 0.00 | - | 11 | 33 | 30.53% |
| EOG240621C00135000 | 2024-04-23 11:08AM EDT | 2024-06-21 | 5.60 | 5.90 | 6.10 | +0.20 | +3.70% | 4 | 354 | 28.66% |
| EOG240719C00135000 | 2024-04-23 3:30PM EDT | 2024-07-19 | 7.25 | 7.00 | 7.30 | +0.25 | +3.57% | 6 | 640 | 28.18% |
| EOG240920C00135000 | 2024-04-23 1:53PM EDT | 2024-09-20 | 10.00 | 9.70 | 10.00 | 0.00 | - | 25 | 314 | 29.31% |
| EOG241018C00135000 | 2024-04-23 2:51PM EDT | 2024-10-18 | 10.90 | 10.60 | 11.00 | +0.50 | +4.81% | 69 | 157 | 29.58% |
| EOG241115C00135000 | 2024-04-12 11:00AM EDT | 2024-11-15 | 14.10 | 11.50 | 12.00 | 0.00 | - | 3 | 3 | 29.98% |
| EOG241220C00135000 | 2024-04-23 12:04PM EDT | 2024-12-20 | 12.80 | 12.60 | 13.40 | -0.44 | -3.32% | 7 | 53 | 30.94% |
| EOG250117C00135000 | 2023-12-12 1:26PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.05% |
| EOG250620C00135000 | 2024-04-15 3:28PM EDT | 2025-06-20 | 17.58 | 17.70 | 18.80 | 0.00 | - | 1 | 45 | 32.78% |
| EOG260116C00135000 | 2024-04-23 9:35AM EDT | 2026-01-16 | 21.40 | 20.10 | 23.10 | +0.50 | +2.39% | 1 | 2,934 | 32.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00135000 | 2024-04-23 2:49PM EDT | 2024-04-26 | 1.12 | 1.15 | 1.25 | -0.58 | -34.12% | 2 | 336 | 23.51% |
| EOG240503P00135000 | 2024-04-23 1:07PM EDT | 2024-05-03 | 2.83 | 2.90 | 3.10 | -0.67 | -19.14% | 2 | 59 | 33.67% |
| EOG240510P00135000 | 2024-04-16 10:23AM EDT | 2024-05-10 | 5.80 | 3.20 | 3.50 | 0.00 | - | 7 | 8 | 29.27% |
| EOG240517P00135000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 3.60 | 3.60 | 3.80 | -0.09 | -2.44% | 22 | 259 | 26.81% |
| EOG240524P00135000 | 2024-04-15 12:35PM EDT | 2024-05-24 | 5.10 | 3.80 | 4.20 | 0.00 | - | 5 | 7 | 26.15% |
| EOG240621P00135000 | 2024-04-23 12:40PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | -1.00 | -16.39% | 1 | 258 | 23.58% |
| EOG240719P00135000 | 2024-04-23 2:55PM EDT | 2024-07-19 | 6.20 | 6.10 | 6.40 | -0.60 | -8.82% | 65 | 643 | 23.99% |
| EOG240920P00135000 | 2024-04-23 3:28PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.50 | -1.10 | -11.83% | 15 | 121 | 24.38% |
| EOG241018P00135000 | 2024-04-22 10:07AM EDT | 2024-10-18 | 10.20 | 9.00 | 9.40 | 0.00 | - | 24 | 94 | 24.79% |
| EOG241115P00135000 | 2024-04-23 2:15PM EDT | 2024-11-15 | 9.90 | 9.90 | 10.40 | -0.40 | -3.88% | 44 | 104 | 25.53% |
| EOG241220P00135000 | 2024-04-12 12:07PM EDT | 2024-12-20 | 10.80 | 10.70 | 11.20 | 0.00 | - | 23 | 283 | 25.44% |
| EOG250117P00135000 | 2023-11-03 12:24PM EDT | 2025-01-17 | 18.70 | 20.30 | 20.70 | 0.00 | - | 1 | 83 | 44.88% |
| EOG250620P00135000 | 2024-04-22 11:37AM EDT | 2025-06-20 | 15.30 | 12.50 | 16.30 | 0.00 | - | 1 | 112 | 28.08% |
| EOG260116P00135000 | 2024-04-11 3:09PM EDT | 2026-01-16 | 17.00 | 16.90 | 19.30 | 0.00 | - | 2 | 50 | 27.26% |
© 2024 Yahoo. All rights reserved.