EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:110.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324C00110000 | 2023-03-22 2:55PM EDT | 2023-03-24 | 0.84 | 0.45 | 0.55 | -0.66 | -44.00% | 42 | 0 | 43.56% |
| EOG230331C00110000 | 2023-03-22 10:42AM EDT | 2023-03-31 | 1.99 | 1.50 | 1.65 | -0.50 | -20.08% | 1 | 43 | 41.94% |
| EOG230406C00110000 | 2023-03-21 10:04AM EDT | 2023-04-06 | 2.77 | 2.20 | 2.40 | 0.00 | - | 2 | 3 | 42.09% |
| EOG230414C00110000 | 2023-03-21 10:04AM EDT | 2023-04-14 | 3.29 | 2.70 | 2.90 | 0.00 | - | 2 | 10 | 39.11% |
| EOG230421C00110000 | 2023-03-14 3:02PM EDT | 2023-04-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 49 | 140 | 3.13% |
| EOG230519C00110000 | 2023-03-22 10:03AM EDT | 2023-05-19 | 5.80 | 5.20 | 5.50 | -0.43 | -6.90% | 14 | 204 | 40.36% |
| EOG230616C00110000 | 2022-12-09 11:22AM EDT | 2023-06-16 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| EOG230721C00110000 | 2023-03-14 11:50AM EDT | 2023-07-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 1.56% |
| EOG230818C00110000 | 2023-03-10 12:31PM EDT | 2023-08-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| EOG230915C00110000 | 2023-03-02 12:54PM EDT | 2023-09-15 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| EOG231020C00110000 | 2023-03-10 12:31PM EDT | 2023-10-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.78% |
| EOG231215C00110000 | 2023-03-14 3:04PM EDT | 2023-12-15 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| EOG240119C00110000 | 2022-04-11 3:48PM EDT | 2024-01-19 | 28.80 | 29.50 | 31.60 | 0.00 | - | 2 | 1 | 83.46% |
| EOG240621C00110000 | 2023-03-08 3:54PM EDT | 2024-06-21 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| EOG250117C00110000 | 2023-03-14 9:58AM EDT | 2025-01-17 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324P00110000 | 2023-03-22 2:59PM EDT | 2023-03-24 | 3.00 | 3.50 | 3.80 | -2.61 | -46.52% | 3 | 54 | 43.36% |
| EOG230331P00110000 | 2023-03-17 2:27PM EDT | 2023-03-31 | 3.60 | 4.30 | 4.60 | -4.60 | -56.10% | 1 | 5 | 37.21% |
| EOG230406P00110000 | 2023-03-21 10:04AM EDT | 2023-04-06 | 4.59 | 4.90 | 5.20 | 0.00 | - | 2 | 4 | 36.72% |
| EOG230414P00110000 | 2023-03-21 10:04AM EDT | 2023-04-14 | 5.56 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 41.43% |
| EOG230421P00110000 | 2023-03-14 3:15PM EDT | 2023-04-21 | 6.98 | 0.00 | 0.00 | 0.00 | - | 18 | 496 | 0.00% |
| EOG230428P00110000 | 2023-03-15 3:55PM EDT | 2023-04-28 | 12.64 | 7.00 | 7.30 | 0.00 | - | - | 0 | 39.61% |
| EOG230519P00110000 | 2023-03-20 1:45PM EDT | 2023-05-19 | 9.35 | 8.30 | 8.50 | 0.00 | - | 3 | 6 | 38.87% |
| EOG230616P00110000 | 2022-12-07 2:45PM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| EOG230721P00110000 | 2023-03-13 1:24PM EDT | 2023-07-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 0.00% |
| EOG230818P00110000 | 2023-03-13 12:45PM EDT | 2023-08-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 0.00% |
| EOG230915P00110000 | 2023-02-27 4:49PM EDT | 2023-09-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 0.00% |
| EOG231020P00110000 | 2023-03-14 2:50PM EDT | 2023-10-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| EOG231215P00110000 | 2023-03-13 12:21PM EDT | 2023-12-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,007 | 0.00% |
| EOG240119P00110000 | 2022-06-07 3:35PM EDT | 2024-01-19 | 12.30 | 13.40 | 16.60 | 0.00 | - | 1 | 302 | 38.01% |
| EOG240621P00110000 | 2023-02-13 4:09PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EOG250117P00110000 | 2023-02-01 4:41PM EDT | 2025-01-17 | 13.17 | 14.70 | 15.90 | 0.00 | - | 26 | 1 | 24.43% |
© 2023 Yahoo. All rights reserved.
