EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331C00105000 | 2023-03-24 1:28PM EDT | 2023-03-31 | 2.75 | 2.65 | 2.80 | +0.14 | +5.36% | 24 | 46 | 47.31% |
| EOG230406C00105000 | 2023-03-24 2:35PM EDT | 2023-04-06 | 3.60 | 3.50 | 3.80 | -2.70 | -42.86% | 1 | 112 | 46.63% |
| EOG230414C00105000 | 2023-03-21 10:01AM EDT | 2023-04-14 | 6.10 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 42.24% |
| EOG230421C00105000 | 2023-03-14 2:06PM EDT | 2023-04-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| EOG230428C00105000 | 2023-03-23 3:39PM EDT | 2023-04-28 | 4.90 | 5.10 | 5.30 | 0.00 | - | 1 | 4 | 39.44% |
| EOG230519C00105000 | 2023-03-24 2:53PM EDT | 2023-05-19 | 7.20 | 6.90 | 7.20 | +0.70 | +10.77% | 83 | 369 | 42.70% |
| EOG230616C00105000 | 2022-11-15 4:25PM EDT | 2023-06-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| EOG230721C00105000 | 2023-03-14 11:21AM EDT | 2023-07-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| EOG231215C00105000 | 2023-03-02 11:27AM EDT | 2023-12-15 | 24.40 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 0.00% |
| EOG240119C00105000 | 2022-05-12 11:27AM EDT | 2024-01-19 | 32.26 | 49.80 | 51.80 | 0.00 | - | 1 | 6 | 142.04% |
| EOG250117C00105000 | 2022-09-26 1:25PM EDT | 2025-01-17 | 27.90 | 48.50 | 50.10 | 0.00 | - | 1 | 4 | 92.23% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331P00105000 | 2023-03-24 2:56PM EDT | 2023-03-31 | 1.95 | 2.05 | 2.15 | -1.25 | -39.06% | 39 | 63 | 44.34% |
| EOG230406P00105000 | 2023-03-21 12:49PM EDT | 2023-04-06 | 2.50 | 2.85 | 3.10 | 0.00 | - | 3 | 189 | 43.87% |
| EOG230414P00105000 | 2023-03-06 11:08AM EDT | 2023-04-14 | 1.15 | 3.90 | 4.20 | 0.00 | - | 2 | 1 | 45.22% |
| EOG230421P00105000 | 2023-03-14 3:43PM EDT | 2023-04-21 | 4.08 | 0.00 | 0.00 | 0.00 | - | 27 | 566 | 0.39% |
| EOG230519P00105000 | 2023-03-24 11:55AM EDT | 2023-05-19 | 7.30 | 6.50 | 6.80 | +0.40 | +5.80% | 6 | 150 | 43.26% |
| EOG230616P00105000 | 2022-11-04 11:54AM EDT | 2023-06-16 | 5.40 | 4.30 | 5.00 | 0.00 | - | 3 | 45 | 26.20% |
| EOG230721P00105000 | 2023-03-14 1:59PM EDT | 2023-07-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.20% |
| EOG230915P00105000 | 2023-03-14 1:56PM EDT | 2023-09-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.20% |
| EOG231020P00105000 | 2023-03-14 2:32PM EDT | 2023-10-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.20% |
| EOG231215P00105000 | 2023-03-13 12:20PM EDT | 2023-12-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 0.20% |
| EOG240119P00105000 | 2021-11-08 12:15PM EDT | 2024-01-19 | 27.97 | 30.90 | 33.20 | 0.00 | - | - | 10 | 87.06% |
| EOG240621P00105000 | 2023-03-10 3:27PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 300 | 0.10% |
| EOG250117P00105000 | 2023-02-24 10:45AM EDT | 2025-01-17 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.10% |
© 2023 Yahoo. All rights reserved.
