EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331C00115000 | 2023-03-29 3:39PM EDT | 2023-03-31 | 0.35 | 0.30 | 0.40 | +0.14 | +66.67% | 14 | 123 | 36.48% |
| EOG230406C00115000 | 2023-03-29 2:59PM EDT | 2023-04-06 | 1.25 | 1.20 | 1.35 | +0.40 | +47.06% | 29 | 33 | 34.62% |
| EOG230414C00115000 | 2023-03-29 11:03AM EDT | 2023-04-14 | 1.95 | 1.95 | 2.10 | +0.70 | +56.00% | 9 | 74 | 32.86% |
| EOG230421C00115000 | 2023-03-29 3:35PM EDT | 2023-04-21 | 2.53 | 2.45 | 2.60 | +0.68 | +36.76% | 32 | 256 | 31.96% |
| EOG230428C00115000 | 2023-03-29 1:35PM EDT | 2023-04-28 | 3.05 | 3.00 | 3.20 | +0.80 | +35.56% | 8 | 38 | 32.73% |
| EOG230519C00115000 | 2023-03-29 3:48PM EDT | 2023-05-19 | 5.10 | 5.00 | 5.20 | +0.90 | +21.43% | 44 | 489 | 37.09% |
| EOG230616C00115000 | 2022-12-08 4:47PM EDT | 2023-06-16 | 20.73 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| EOG230721C00115000 | 2023-03-27 1:09PM EDT | 2023-07-21 | 6.84 | 8.20 | 8.50 | 0.00 | - | 27 | 27 | 37.95% |
| EOG230818C00115000 | 2023-03-13 2:30PM EDT | 2023-08-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.78% |
| EOG230915C00115000 | 2023-03-28 10:28AM EDT | 2023-09-15 | 9.60 | 10.50 | 10.80 | 0.00 | - | 3 | 14 | 38.57% |
| EOG231020C00115000 | 2023-03-03 1:21PM EDT | 2023-10-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.78% |
| EOG231215C00115000 | 2023-03-08 4:30PM EDT | 2023-12-15 | 16.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| EOG240119C00115000 | 2022-05-02 9:30AM EDT | 2024-01-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| EOG250117C00115000 | 2023-03-14 11:02AM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331P00115000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 9.72 | 2.45 | 2.85 | 0.00 | - | 3 | 7 | 41.46% |
| EOG230406P00115000 | 2023-03-29 12:37PM EDT | 2023-04-06 | 3.80 | 3.30 | 3.60 | +1.40 | +58.33% | 12 | 1 | 33.50% |
| EOG230414P00115000 | 2023-03-24 9:42AM EDT | 2023-04-14 | 13.30 | 4.60 | 4.80 | 0.00 | - | 1 | 2 | 37.01% |
| EOG230421P00115000 | 2023-03-29 3:17PM EDT | 2023-04-21 | 5.30 | 5.20 | 5.40 | -6.40 | -54.70% | 12 | 15 | 36.30% |
| EOG230428P00115000 | 2023-03-29 9:56AM EDT | 2023-04-28 | 6.40 | 5.70 | 5.90 | -2.40 | -27.27% | 2 | 4 | 35.72% |
| EOG230519P00115000 | 2023-03-29 10:56AM EDT | 2023-05-19 | 7.73 | 7.40 | 7.60 | -4.07 | -34.49% | 1 | 8 | 37.57% |
| EOG230616P00115000 | 2022-12-06 12:49PM EDT | 2023-06-16 | 8.89 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| EOG230721P00115000 | 2023-03-08 2:48PM EDT | 2023-07-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 73 | 132 | 0.00% |
| EOG230818P00115000 | 2023-03-10 12:01PM EDT | 2023-08-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| EOG230915P00115000 | 2023-03-22 11:59AM EDT | 2023-09-15 | 15.10 | 12.10 | 12.30 | 0.00 | - | 2 | 1 | 35.92% |
| EOG231020P00115000 | 2023-03-13 3:01PM EDT | 2023-10-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 16 | 99 | 0.00% |
| EOG231215P00115000 | 2023-03-01 12:51PM EDT | 2023-12-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| EOG240119P00115000 | 2022-05-04 3:09PM EDT | 2024-01-19 | 20.00 | 13.90 | 15.30 | 0.00 | - | 5 | 6 | 34.66% |
| EOG250117P00115000 | 2023-01-23 12:26PM EDT | 2025-01-17 | 15.20 | 19.60 | 20.40 | 0.00 | - | - | 2 | 31.73% |
© 2023 Yahoo. All rights reserved.
