EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:125.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324C00125000 | 2023-03-20 3:14PM EDT | 2023-03-24 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 81.45% |
| EOG230331C00125000 | 2023-03-13 11:03AM EDT | 2023-03-31 | 0.43 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 50.20% |
| EOG230406C00125000 | 2023-03-17 11:53AM EDT | 2023-04-06 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 43.95% |
| EOG230414C00125000 | 2023-03-13 1:48PM EDT | 2023-04-14 | 0.66 | 0.20 | 0.35 | 0.00 | - | 7 | 14 | 38.62% |
| EOG230421C00125000 | 2023-03-14 3:45PM EDT | 2023-04-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 2,148 | 12.50% |
| EOG230428C00125000 | 2023-03-13 3:28PM EDT | 2023-04-28 | 0.96 | 0.55 | 0.65 | 0.00 | - | - | 3 | 35.82% |
| EOG230519C00125000 | 2023-03-22 10:52AM EDT | 2023-05-19 | 1.45 | 1.45 | 1.50 | -0.15 | -9.37% | 17 | 0 | 37.23% |
| EOG230616C00125000 | 2022-12-06 1:12PM EDT | 2023-06-16 | 19.66 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| EOG230721C00125000 | 2023-03-13 12:49PM EDT | 2023-07-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| EOG230818C00125000 | 2023-03-06 4:35PM EDT | 2023-08-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| EOG230915C00125000 | 2023-03-14 10:06AM EDT | 2023-09-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| EOG231020C00125000 | 2023-02-24 2:41PM EDT | 2023-10-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 207 | 160 | 3.13% |
| EOG231215C00125000 | 2023-03-10 3:27PM EDT | 2023-12-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| EOG240119C00125000 | 2022-06-13 11:19AM EDT | 2024-01-19 | 30.12 | 29.50 | 32.10 | 0.00 | - | 3 | 17 | 94.35% |
| EOG240621C00125000 | 2023-03-14 3:10PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| EOG250117C00125000 | 2023-02-07 4:23PM EDT | 2025-01-17 | 26.36 | 19.30 | 20.40 | 0.00 | - | 15 | 37 | 45.51% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324P00125000 | 2023-03-03 4:55PM EDT | 2023-03-24 | 5.80 | 16.70 | 17.10 | 0.00 | - | 3 | 19 | 71.09% |
| EOG230331P00125000 | 2023-02-16 4:15PM EDT | 2023-03-31 | 5.98 | 21.90 | 22.60 | 0.00 | - | - | 1 | 154.15% |
| EOG230406P00125000 | 2023-03-14 3:33PM EDT | 2023-04-06 | 16.97 | 21.90 | 22.70 | 0.00 | - | 2 | 0 | 122.49% |
| EOG230414P00125000 | 2023-03-13 12:42PM EDT | 2023-04-14 | 15.53 | 22.30 | 23.30 | 0.00 | - | 5 | 0 | 104.98% |
| EOG230421P00125000 | 2023-03-14 10:40AM EDT | 2023-04-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.00% |
| EOG230428P00125000 | 2023-03-13 12:08PM EDT | 2023-04-28 | 15.94 | 22.70 | 23.40 | 0.00 | - | 1 | 0 | 85.38% |
| EOG230519P00125000 | 2023-03-20 10:45AM EDT | 2023-05-19 | 21.33 | 18.10 | 18.50 | 0.00 | - | 5 | 0 | 36.63% |
| EOG230616P00125000 | 2022-12-12 3:38PM EDT | 2023-06-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| EOG230721P00125000 | 2023-03-14 3:33PM EDT | 2023-07-21 | 20.32 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| EOG230818P00125000 | 2023-03-07 4:16PM EDT | 2023-08-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| EOG230915P00125000 | 2023-02-24 12:53PM EDT | 2023-09-15 | 17.11 | 0.00 | 0.00 | 0.00 | - | 31 | 95 | 0.00% |
| EOG231020P00125000 | 2023-03-03 2:18PM EDT | 2023-10-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| EOG231215P00125000 | 2023-02-27 2:06PM EDT | 2023-12-15 | 19.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EOG240119P00125000 | 2022-03-24 2:52PM EDT | 2024-01-19 | 27.50 | 25.50 | 30.00 | 0.00 | - | 1 | 9 | 48.45% |
| EOG240621P00125000 | 2023-02-23 11:12AM EDT | 2024-06-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| EOG250117P00125000 | 2023-03-09 3:17PM EDT | 2025-01-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
