EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230929C00125000 | 2023-09-22 3:37PM EDT | 2023-09-29 | 1.03 | 0.95 | 1.05 | -0.09 | -8.04% | 27 | 92 | 31.91% |
| EOG231013C00125000 | 2023-09-21 11:11AM EDT | 2023-10-13 | 2.70 | 2.30 | 2.45 | 0.00 | - | 3 | 5 | 30.38% |
| EOG231020C00125000 | 2023-09-22 1:08PM EDT | 2023-10-20 | 2.50 | 2.60 | 2.75 | -0.20 | -7.41% | 8 | 275 | 28.47% |
| EOG231027C00125000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 3.09 | 3.00 | 3.20 | -7.80 | -71.63% | 1 | 5 | 28.43% |
| EOG231117C00125000 | 2023-09-22 1:58PM EDT | 2023-11-17 | 4.73 | 4.70 | 4.90 | -0.17 | -3.47% | 15 | 533 | 31.38% |
| EOG231215C00125000 | 2023-09-22 12:06PM EDT | 2023-12-15 | 6.15 | 6.10 | 6.30 | -0.55 | -8.21% | 4 | 1,054 | 31.57% |
| EOG240119C00125000 | 2022-06-13 11:19AM EDT | 2024-01-19 | 30.12 | 29.50 | 32.10 | 0.00 | - | 3 | 17 | 115.92% |
| EOG240419C00125000 | 2023-09-22 11:29AM EDT | 2024-04-19 | 11.10 | 11.10 | 11.50 | -0.90 | -7.50% | 3 | 22 | 33.94% |
| EOG240621C00125000 | 2023-09-20 10:39AM EDT | 2024-06-21 | 15.80 | 13.10 | 13.60 | 0.00 | - | 1 | 268 | 34.74% |
| EOG250117C00125000 | 2023-09-22 9:56AM EDT | 2025-01-17 | 19.40 | 18.80 | 19.60 | -6.20 | -24.22% | 1 | 116 | 36.85% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230929P00125000 | 2023-09-22 11:27AM EDT | 2023-09-29 | 3.30 | 3.10 | 3.30 | +0.29 | +9.63% | 4 | 122 | 29.59% |
| EOG231006P00125000 | 2023-09-22 11:26AM EDT | 2023-10-06 | 3.91 | 3.70 | 4.00 | +1.11 | +39.64% | 1 | 44 | 28.35% |
| EOG231013P00125000 | 2023-09-21 10:39AM EDT | 2023-10-13 | 3.58 | 4.20 | 4.50 | 0.00 | - | 2 | 48 | 27.42% |
| EOG231020P00125000 | 2023-09-22 2:08PM EDT | 2023-10-20 | 5.30 | 5.10 | 5.40 | +0.46 | +9.50% | 23 | 844 | 30.54% |
| EOG231027P00125000 | 2023-09-22 1:31PM EDT | 2023-10-27 | 5.81 | 5.50 | 5.70 | +0.61 | +11.73% | 12 | 134 | 29.26% |
| EOG231117P00125000 | 2023-09-22 2:04PM EDT | 2023-11-17 | 7.10 | 6.80 | 7.10 | +0.10 | +1.43% | 29 | 189 | 30.45% |
| EOG231215P00125000 | 2023-09-22 1:36PM EDT | 2023-12-15 | 7.98 | 7.80 | 8.10 | +0.19 | +2.44% | 2 | 1,924 | 29.09% |
| EOG240119P00125000 | 2022-03-24 2:52PM EDT | 2024-01-19 | 27.50 | 25.50 | 30.00 | 0.00 | - | 1 | 9 | 95.69% |
| EOG240419P00125000 | 2023-09-22 3:50PM EDT | 2024-04-19 | 12.00 | 11.80 | 12.20 | +0.38 | +3.27% | 1 | 226 | 29.42% |
| EOG240621P00125000 | 2023-09-19 3:55PM EDT | 2024-06-21 | 10.60 | 13.30 | 13.80 | 0.00 | - | 5 | 386 | 29.58% |
| EOG250117P00125000 | 2023-09-21 2:11PM EDT | 2025-01-17 | 17.20 | 17.40 | 18.00 | 0.00 | - | 2 | 12 | 29.73% |
| EOG260116P00125000 | 2023-09-12 10:37AM EDT | 2026-01-16 | 18.60 | 21.10 | 23.00 | 0.00 | - | - | 2 | 29.24% |
© 2023 Yahoo. All rights reserved.
