EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819C00125000 | 2022-08-16 1:35PM EDT | 2022-08-19 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 8 | 967 | 55.66% |
| EOG220826C00125000 | 2022-08-12 3:05PM EDT | 2022-08-26 | 0.42 | 0.10 | 0.25 | 0.00 | - | 21 | 84 | 42.38% |
| EOG220902C00125000 | 2022-08-16 1:23PM EDT | 2022-09-02 | 0.51 | 0.40 | 0.60 | -0.34 | -40.00% | 1 | 81 | 41.38% |
| EOG220909C00125000 | 2022-08-11 2:58PM EDT | 2022-09-09 | 1.35 | 0.75 | 0.95 | 0.00 | - | 5 | 14 | 40.45% |
| EOG220916C00125000 | 2022-08-16 2:00PM EDT | 2022-09-16 | 1.25 | 1.20 | 1.35 | -0.09 | -6.72% | 7 | 1,112 | 40.41% |
| EOG220923C00125000 | 2022-08-12 9:46AM EDT | 2022-09-23 | 2.23 | 1.65 | 1.90 | 0.00 | - | 1 | 8 | 41.82% |
| EOG220930C00125000 | 2022-08-15 1:49PM EDT | 2022-09-30 | 2.65 | 2.10 | 2.40 | +0.40 | +17.78% | 3 | 1 | 42.53% |
| EOG221021C00125000 | 2022-08-16 2:08PM EDT | 2022-10-21 | 3.10 | 3.20 | 3.40 | -0.32 | -9.36% | 6 | 180 | 41.48% |
| EOG221216C00125000 | 2022-08-16 2:17PM EDT | 2022-12-16 | 6.15 | 6.00 | 6.40 | +0.92 | +17.59% | 41 | 134 | 43.26% |
| EOG230120C00125000 | 2022-06-13 9:35AM EDT | 2023-01-20 | 25.00 | 21.90 | 23.00 | 0.00 | - | 10 | 81 | 93.33% |
| EOG230616C00125000 | 2022-08-15 12:03PM EDT | 2023-06-16 | 12.60 | 12.40 | 13.00 | 0.00 | - | 15 | 25 | 43.95% |
| EOG240119C00125000 | 2022-06-13 11:19AM EDT | 2024-01-19 | 30.12 | 29.50 | 32.10 | 0.00 | - | 3 | 17 | 67.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819P00125000 | 2022-08-11 11:55AM EDT | 2022-08-19 | 13.35 | 12.60 | 13.10 | 0.00 | - | 2 | 3 | 0.00% |
| EOG220916P00125000 | 2022-08-02 12:24PM EDT | 2022-09-16 | 18.55 | 13.80 | 14.20 | 0.00 | - | 1 | 6 | 37.23% |
| EOG221021P00125000 | 2022-08-11 11:55AM EDT | 2022-10-21 | 16.76 | 16.00 | 16.40 | 0.00 | - | 10 | 31 | 40.71% |
| EOG221216P00125000 | 2022-07-12 3:16PM EDT | 2022-12-16 | 30.47 | 17.90 | 18.40 | 0.00 | - | 3 | 21 | 38.64% |
| EOG230120P00125000 | 2022-06-10 9:59AM EDT | 2023-01-20 | 11.00 | 14.10 | 15.80 | 0.00 | - | 4 | 26 | 24.10% |
| EOG230616P00125000 | 2022-06-09 1:56PM EDT | 2023-06-16 | 14.40 | 17.40 | 19.90 | 0.00 | - | 1 | 44 | 28.44% |
| EOG240119P00125000 | 2022-03-24 2:52PM EDT | 2024-01-19 | 27.50 | 25.50 | 30.00 | 0.00 | - | 1 | 9 | 40.88% |
© 2022 Yahoo. All rights reserved.
