EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:110.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220812C00110000 | 2022-08-12 10:04AM EDT | 2022-08-12 | 3.00 | 2.70 | 3.10 | -0.70 | -18.92% | 21 | 204 | 58.01% |
| EOG220819C00110000 | 2022-08-12 10:43AM EDT | 2022-08-19 | 3.90 | 3.90 | 4.30 | -1.20 | -23.53% | 6 | 743 | 41.80% |
| EOG220826C00110000 | 2022-08-12 10:37AM EDT | 2022-08-26 | 4.87 | 5.00 | 5.30 | -0.91 | -15.74% | 1 | 186 | 42.26% |
| EOG220902C00110000 | 2022-08-11 10:53AM EDT | 2022-09-02 | 5.85 | 5.80 | 6.20 | 0.00 | - | 63 | 78 | 43.43% |
| EOG220909C00110000 | 2022-08-12 10:48AM EDT | 2022-09-09 | 6.55 | 6.60 | 6.90 | +1.85 | +39.36% | 2 | 15 | 43.56% |
| EOG220916C00110000 | 2022-08-12 10:43AM EDT | 2022-09-16 | 7.20 | 7.30 | 7.50 | -0.70 | -8.86% | 13 | 872 | 43.47% |
| EOG220923C00110000 | 2022-08-11 10:29AM EDT | 2022-09-23 | 7.30 | 7.80 | 8.20 | 0.00 | - | 3 | 9 | 44.45% |
| EOG221021C00110000 | 2022-08-11 3:55PM EDT | 2022-10-21 | 9.90 | 9.70 | 9.90 | -0.90 | -8.33% | 6 | 407 | 43.38% |
| EOG221216C00110000 | 2022-08-11 12:43PM EDT | 2022-12-16 | 12.99 | 12.70 | 13.20 | 0.00 | - | 5 | 171 | 45.18% |
| EOG230120C00110000 | 2022-06-13 12:40PM EDT | 2023-01-20 | 33.67 | 30.50 | 32.70 | 0.00 | - | 26 | 77 | 104.22% |
| EOG230616C00110000 | 2022-07-28 11:17AM EDT | 2023-06-16 | 16.10 | 18.90 | 20.00 | 0.00 | - | 1 | 10 | 45.90% |
| EOG240119C00110000 | 2022-04-11 3:48PM EDT | 2024-01-19 | 28.80 | 29.50 | 31.60 | 0.00 | - | 2 | 1 | 55.74% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220812P00110000 | 2022-08-12 9:42AM EDT | 2022-08-12 | 0.15 | 0.00 | 0.15 | -0.01 | -6.25% | 10 | 20 | 40.53% |
| EOG220819P00110000 | 2022-08-12 10:47AM EDT | 2022-08-19 | 1.40 | 1.20 | 1.45 | +0.15 | +12.00% | 51 | 476 | 39.16% |
| EOG220826P00110000 | 2022-08-11 2:46PM EDT | 2022-08-26 | 2.20 | 2.20 | 2.45 | 0.00 | - | 2 | 8 | 40.41% |
| EOG220902P00110000 | 2022-08-12 10:37AM EDT | 2022-09-02 | 3.30 | 3.00 | 3.30 | -2.90 | -46.77% | 6 | 5 | 41.46% |
| EOG220909P00110000 | 2022-08-10 3:32PM EDT | 2022-09-09 | 5.70 | 3.50 | 3.90 | 0.00 | - | 3 | 8 | 41.03% |
| EOG220916P00110000 | 2022-08-11 3:14PM EDT | 2022-09-16 | 4.21 | 4.20 | 4.50 | 0.00 | - | 43 | 421 | 41.21% |
| EOG220923P00110000 | 2022-08-11 2:35PM EDT | 2022-09-23 | 4.70 | 4.80 | 5.20 | 0.00 | - | 1 | 7 | 42.38% |
| EOG221021P00110000 | 2022-08-11 2:13PM EDT | 2022-10-21 | 6.80 | 6.90 | 7.20 | 0.00 | - | 27 | 111 | 43.35% |
| EOG221216P00110000 | 2022-08-11 10:52AM EDT | 2022-12-16 | 10.13 | 9.70 | 10.00 | 0.00 | - | 2 | 178 | 43.23% |
| EOG230120P00110000 | 2022-06-13 11:59AM EDT | 2023-01-20 | 8.50 | 8.40 | 9.90 | 0.00 | - | 11 | 43 | 37.93% |
| EOG230616P00110000 | 2022-06-30 2:37PM EDT | 2023-06-16 | 19.30 | 17.00 | 17.90 | 0.00 | - | 29 | 39 | 47.40% |
| EOG240119P00110000 | 2022-06-07 3:35PM EDT | 2024-01-19 | 12.30 | 13.40 | 16.60 | 0.00 | - | 1 | 302 | 33.84% |
© 2022 Yahoo. All rights reserved.
