EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:105.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220812C00105000 | 2022-08-11 3:47PM EDT | 2022-08-12 | 8.52 | 7.50 | 8.30 | 0.00 | - | 32 | 115 | 130.86% |
| EOG220819C00105000 | 2022-08-11 3:52PM EDT | 2022-08-19 | 9.09 | 8.10 | 8.70 | -0.15 | -1.62% | 10 | 559 | 57.67% |
| EOG220826C00105000 | 2022-08-11 1:54PM EDT | 2022-08-26 | 9.64 | 8.60 | 9.30 | 0.00 | - | 6 | 16 | 50.22% |
| EOG220902C00105000 | 2022-08-05 10:00AM EDT | 2022-09-02 | 6.10 | 9.20 | 9.90 | 0.00 | - | 4 | 54 | 52.08% |
| EOG220909C00105000 | 2022-08-11 11:41AM EDT | 2022-09-09 | 9.35 | 9.60 | 10.60 | 0.00 | - | - | 1 | 51.84% |
| EOG220916C00105000 | 2022-08-11 3:54PM EDT | 2022-09-16 | 11.15 | 10.50 | 11.10 | -0.65 | -5.51% | 1 | 658 | 50.59% |
| EOG220923C00105000 | 2022-08-04 10:31AM EDT | 2022-09-23 | 5.80 | 10.90 | 11.80 | 0.00 | - | - | 4 | 51.40% |
| EOG221021C00105000 | 2022-08-11 2:52PM EDT | 2022-10-21 | 13.52 | 12.70 | 13.20 | 0.00 | - | 12 | 303 | 47.82% |
| EOG221216C00105000 | 2022-08-11 12:03PM EDT | 2022-12-16 | 15.30 | 15.70 | 16.50 | 0.00 | - | 4 | 31 | 49.26% |
| EOG230120C00105000 | 2022-06-08 12:27PM EDT | 2023-01-20 | 47.32 | 34.00 | 36.10 | 0.00 | - | 2 | 5 | 110.89% |
| EOG230616C00105000 | 2022-08-09 9:32AM EDT | 2023-06-16 | 19.94 | 21.30 | 22.50 | 0.00 | - | 12 | 22 | 47.15% |
| EOG240119C00105000 | 2022-05-12 11:27AM EDT | 2024-01-19 | 32.26 | 49.80 | 51.80 | 0.00 | - | 1 | 6 | 95.52% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220812P00105000 | 2022-08-11 10:36AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 139 | 74.61% |
| EOG220819P00105000 | 2022-08-12 9:55AM EDT | 2022-08-19 | 0.35 | 0.35 | 0.50 | -0.10 | -22.22% | 24 | 1,199 | 42.33% |
| EOG220826P00105000 | 2022-08-12 10:00AM EDT | 2022-08-26 | 1.00 | 0.90 | 1.25 | -0.20 | -16.67% | 11 | 17 | 43.65% |
| EOG220902P00105000 | 2022-08-09 11:09AM EDT | 2022-09-02 | 3.00 | 1.60 | 1.90 | 0.00 | - | 1 | 23 | 43.77% |
| EOG220909P00105000 | 2022-08-11 1:09PM EDT | 2022-09-09 | 2.05 | - | - | 0.00 | - | - | - | 0.00% |
| EOG220916P00105000 | 2022-08-12 9:30AM EDT | 2022-09-16 | 2.60 | 2.70 | 2.85 | +0.13 | +5.26% | 2 | 1,134 | 42.41% |
| EOG220923P00105000 | 2022-08-09 12:26PM EDT | 2022-09-23 | 4.80 | 3.00 | 3.40 | 0.00 | - | 2 | 6 | 42.96% |
| EOG221021P00105000 | 2022-08-11 9:35AM EDT | 2022-10-21 | 5.40 | 5.00 | 5.30 | 0.00 | - | 1 | 113 | 44.21% |
| EOG221216P00105000 | 2022-08-10 3:41PM EDT | 2022-12-16 | 9.29 | 7.60 | 8.10 | 0.00 | - | 1 | 111 | 44.59% |
| EOG230120P00105000 | 2022-06-13 2:24PM EDT | 2023-01-20 | 6.80 | 7.10 | 8.40 | 0.00 | - | 1 | 17 | 40.56% |
| EOG230616P00105000 | 2022-08-05 10:07AM EDT | 2023-06-16 | 16.60 | 13.30 | 13.80 | 0.00 | - | 13 | 242 | 43.41% |
| EOG240119P00105000 | 2021-11-08 12:15PM EDT | 2024-01-19 | 27.97 | 30.90 | 33.20 | 0.00 | - | - | 10 | 70.44% |
© 2022 Yahoo. All rights reserved.
