EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:115.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819C00115000 | 2022-08-16 2:26PM EDT | 2022-08-19 | 0.70 | 0.65 | 0.75 | -0.31 | -30.69% | 67 | 3,117 | 41.07% |
| EOG220826C00115000 | 2022-08-16 10:01AM EDT | 2022-08-26 | 2.51 | 1.75 | 1.95 | +0.36 | +16.74% | 9 | 96 | 42.11% |
| EOG220902C00115000 | 2022-08-16 12:22PM EDT | 2022-09-02 | 2.80 | 2.65 | 2.90 | +0.20 | +7.69% | 4 | 17 | 42.94% |
| EOG220909C00115000 | 2022-08-16 2:10PM EDT | 2022-09-09 | 3.20 | 3.30 | 3.60 | -0.07 | -2.14% | 6 | 387 | 42.58% |
| EOG220916C00115000 | 2022-08-16 2:21PM EDT | 2022-09-16 | 4.05 | 4.00 | 4.30 | -0.33 | -7.53% | 48 | 1,619 | 43.02% |
| EOG220923C00115000 | 2022-08-16 11:13AM EDT | 2022-09-23 | 4.20 | 4.60 | 5.00 | -0.12 | -2.78% | 1 | 16 | 43.82% |
| EOG221021C00115000 | 2022-08-16 10:41AM EDT | 2022-10-21 | 6.90 | 6.50 | 6.90 | -0.10 | -1.43% | 5 | 280 | 43.41% |
| EOG221216C00115000 | 2022-08-15 1:06PM EDT | 2022-12-16 | 10.30 | 9.70 | 10.20 | 0.00 | - | 5 | 260 | 44.79% |
| EOG230120C00115000 | 2022-06-08 2:58PM EDT | 2023-01-20 | 37.36 | 27.00 | 29.80 | 0.00 | - | 10 | 35 | 102.61% |
| EOG230616C00115000 | 2022-08-10 12:53PM EDT | 2023-06-16 | 15.23 | 16.20 | 16.80 | 0.00 | - | 2 | 185 | 44.69% |
| EOG240119C00115000 | 2022-05-02 9:30AM EDT | 2024-01-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819P00115000 | 2022-08-16 12:50PM EDT | 2022-08-19 | 3.60 | 3.50 | 3.80 | -3.38 | -48.42% | 3 | 143 | 37.06% |
| EOG220826P00115000 | 2022-07-28 3:24PM EDT | 2022-08-26 | 10.20 | 4.50 | 4.90 | 0.00 | - | 2 | 27 | 38.67% |
| EOG220902P00115000 | 2022-08-11 3:51PM EDT | 2022-09-02 | 5.10 | 5.40 | 5.70 | 0.00 | - | - | 6 | 38.77% |
| EOG220909P00115000 | 2022-08-11 3:25PM EDT | 2022-09-09 | 5.70 | 6.00 | 6.30 | 0.00 | - | - | 6 | 38.21% |
| EOG220916P00115000 | 2022-08-16 12:20PM EDT | 2022-09-16 | 6.80 | 6.70 | 7.00 | -0.35 | -4.90% | 9 | 75 | 39.19% |
| EOG221021P00115000 | 2022-08-16 10:26AM EDT | 2022-10-21 | 9.00 | 9.60 | 9.90 | -0.65 | -6.74% | 201 | 34 | 42.38% |
| EOG221216P00115000 | 2022-08-12 11:17AM EDT | 2022-12-16 | 12.20 | 12.40 | 12.70 | 0.00 | - | 19 | 186 | 42.10% |
| EOG230120P00115000 | 2022-06-13 3:29PM EDT | 2023-01-20 | 10.42 | 10.30 | 11.10 | 0.00 | - | 11 | 122 | 31.70% |
| EOG230616P00115000 | 2022-08-10 3:08PM EDT | 2023-06-16 | 20.40 | 18.40 | 18.80 | 0.00 | - | 1 | 14 | 41.75% |
| EOG240119P00115000 | 2022-05-04 3:09PM EDT | 2024-01-19 | 20.00 | 13.90 | 15.30 | 0.00 | - | 5 | 6 | 25.33% |
© 2022 Yahoo. All rights reserved.
