EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819C00100000 | 2022-08-17 11:32AM EDT | 2022-08-19 | 12.70 | 13.30 | 14.00 | +0.28 | +2.25% | 36 | 967 | 97.66% |
| EOG220826C00100000 | 2022-08-15 10:34AM EDT | 2022-08-26 | 11.07 | 12.00 | 14.70 | 0.00 | - | 5 | 39 | 74.41% |
| EOG220902C00100000 | 2022-08-12 1:03PM EDT | 2022-09-02 | 14.50 | 13.20 | 14.80 | 0.00 | - | 7 | 12 | 58.94% |
| EOG220909C00100000 | 2022-08-17 10:50AM EDT | 2022-09-09 | 14.60 | 14.00 | 15.40 | +1.30 | +9.77% | 3 | 3 | 58.11% |
| EOG220916C00100000 | 2022-08-16 1:15PM EDT | 2022-09-16 | 13.88 | 14.90 | 15.40 | 0.00 | - | 22 | 73 | 51.12% |
| EOG220923C00100000 | 2022-08-10 2:58PM EDT | 2022-09-23 | 11.80 | 14.80 | 16.50 | 0.00 | - | - | 3 | 57.03% |
| EOG220930C00100000 | 2022-08-11 1:23PM EDT | 2022-09-30 | 16.33 | 15.20 | 16.80 | 0.00 | - | - | 1 | 54.94% |
| EOG221021C00100000 | 2022-08-11 12:50PM EDT | 2022-10-21 | 16.60 | 16.60 | 17.50 | 0.00 | - | 5 | 32 | 50.12% |
| EOG221216C00100000 | 2022-08-17 10:37AM EDT | 2022-12-16 | 20.10 | 19.30 | 20.10 | -0.20 | -0.99% | 11 | 301 | 49.07% |
| EOG230120C00100000 | 2022-06-13 1:08PM EDT | 2023-01-20 | 39.96 | 37.90 | 39.60 | 0.00 | - | 1 | 109 | 115.27% |
| EOG230616C00100000 | 2022-08-17 1:37PM EDT | 2023-06-16 | 24.90 | 24.70 | 25.60 | -0.10 | -0.40% | 75 | 15 | 46.49% |
| EOG240119C00100000 | 2022-06-13 9:38AM EDT | 2024-01-19 | 45.00 | 43.00 | 46.60 | 0.00 | - | 2 | 16 | 76.42% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819P00100000 | 2022-08-17 9:42AM EDT | 2022-08-19 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 3 | 453 | 69.14% |
| EOG220826P00100000 | 2022-08-15 10:20AM EDT | 2022-08-26 | 0.69 | 0.20 | 0.40 | 0.00 | - | 6 | 40 | 53.08% |
| EOG220902P00100000 | 2022-08-17 1:53PM EDT | 2022-09-02 | 0.60 | 0.55 | 0.70 | -0.20 | -25.00% | 7 | 25 | 50.88% |
| EOG220909P00100000 | 2022-08-17 12:24PM EDT | 2022-09-09 | 1.05 | 0.65 | 1.10 | -0.20 | -16.00% | 5 | 22 | 49.46% |
| EOG220916P00100000 | 2022-08-17 11:37AM EDT | 2022-09-16 | 1.45 | 1.25 | 1.45 | -0.12 | -7.64% | 46 | 1,032 | 48.02% |
| EOG220923P00100000 | 2022-08-17 3:23PM EDT | 2022-09-23 | 1.80 | 1.60 | 1.85 | -4.40 | -70.97% | 5 | 1 | 47.66% |
| EOG221021P00100000 | 2022-08-16 11:42AM EDT | 2022-10-21 | 3.85 | 3.20 | 3.50 | 0.00 | - | 13 | 138 | 48.05% |
| EOG221216P00100000 | 2022-08-17 12:29PM EDT | 2022-12-16 | 6.00 | 5.70 | 6.00 | -0.40 | -6.25% | 1 | 214 | 47.21% |
| EOG230120P00100000 | 2022-06-13 9:52AM EDT | 2023-01-20 | 6.20 | 5.90 | 6.60 | 0.00 | - | 6 | 1,407 | 44.03% |
| EOG230616P00100000 | 2022-08-17 12:52PM EDT | 2023-06-16 | 11.20 | 10.60 | 11.30 | +0.20 | +1.82% | 1 | 18 | 44.82% |
| EOG240119P00100000 | 2022-05-31 3:56PM EDT | 2024-01-19 | 10.75 | 10.60 | 12.70 | 0.00 | - | 1 | 5 | 37.20% |
© 2022 Yahoo. All rights reserved.
