EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00130000 | 2024-04-17 2:10PM EDT | 2024-04-26 | 4.20 | 3.80 | 5.80 | 0.00 | - | 3 | 121 | 55.27% |
| EOG240503C00130000 | 2024-04-18 3:36PM EDT | 2024-05-03 | 4.50 | 5.20 | 5.50 | 0.00 | - | 5 | 26 | 36.01% |
| EOG240510C00130000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 5.00 | 5.70 | 6.10 | 0.00 | - | 5 | 10 | 34.41% |
| EOG240517C00130000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 6.40 | 6.10 | 6.40 | +0.90 | +16.36% | 1 | 670 | 31.95% |
| EOG240524C00130000 | 2024-04-08 9:40AM EDT | 2024-05-24 | 8.62 | 6.50 | 6.90 | 0.00 | - | 5 | 5 | 31.76% |
| EOG240621C00130000 | 2024-04-19 11:33AM EDT | 2024-06-21 | 8.30 | 6.90 | 8.50 | +1.00 | +13.70% | 5 | 324 | 31.19% |
| EOG240719C00130000 | 2024-04-19 11:07AM EDT | 2024-07-19 | 9.95 | 9.20 | 9.60 | +0.75 | +8.15% | 1 | 152 | 30.22% |
| EOG240920C00130000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 12.80 | 11.80 | 12.30 | +1.80 | +16.36% | 1 | 284 | 31.25% |
| EOG241018C00130000 | 2024-04-19 11:48AM EDT | 2024-10-18 | 13.30 | 12.70 | 13.30 | +1.10 | +9.02% | 7 | 66 | 31.48% |
| EOG241220C00130000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 15.46 | 14.90 | 15.60 | -0.96 | -5.85% | 2 | 597 | 32.54% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.00% |
| EOG250620C00130000 | 2024-04-10 2:24PM EDT | 2025-06-20 | 23.08 | 19.50 | 20.80 | 0.00 | - | 11 | 399 | 33.95% |
| EOG260116C00130000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 23.50 | 22.40 | 23.80 | +0.70 | +3.07% | 6 | 188 | 32.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00130000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.65 | 0.55 | 0.65 | -0.45 | -40.91% | 33 | 121 | 24.90% |
| EOG240503P00130000 | 2024-04-19 10:34AM EDT | 2024-05-03 | 1.65 | 1.80 | 1.95 | -1.05 | -38.89% | 1 | 52 | 32.06% |
| EOG240510P00130000 | 2024-04-17 2:03PM EDT | 2024-05-10 | 2.39 | 2.20 | 2.35 | 0.00 | - | 20 | 10 | 29.57% |
| EOG240517P00130000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 2.45 | 2.50 | 2.65 | -0.47 | -16.10% | 2 | 938 | 27.78% |
| EOG240524P00130000 | 2024-04-15 2:07PM EDT | 2024-05-24 | 3.21 | 2.85 | 3.10 | 0.00 | - | 3 | 11 | 27.75% |
| EOG240531P00130000 | 2024-04-16 3:18PM EDT | 2024-05-31 | 3.80 | 3.00 | 3.30 | 0.00 | - | 2 | 18 | 26.50% |
| EOG240621P00130000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 4.70 | 3.90 | 4.20 | 0.00 | - | 5 | 107 | 25.90% |
| EOG240719P00130000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 5.30 | 5.10 | 5.30 | 0.00 | - | 3 | 150 | 25.84% |
| EOG240920P00130000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 7.80 | 7.10 | 7.40 | 0.00 | - | 29 | 511 | 26.13% |
| EOG241018P00130000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 7.70 | 7.90 | 8.20 | 0.00 | - | 15 | 131 | 26.22% |
| EOG241115P00130000 | 2024-04-19 10:34AM EDT | 2024-11-15 | 8.57 | 8.80 | 9.10 | +1.07 | +14.27% | 10 | 14 | 26.70% |
| EOG241220P00130000 | 2024-04-10 12:08PM EDT | 2024-12-20 | 8.50 | 9.60 | 10.20 | 0.00 | - | 5 | 74 | 27.31% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 48.49% |
| EOG250620P00130000 | 2024-04-11 10:50AM EDT | 2025-06-20 | 13.10 | 13.30 | 14.00 | 0.00 | - | 96 | 354 | 27.47% |
| EOG260116P00130000 | 2024-04-05 11:39AM EDT | 2026-01-16 | 15.60 | 15.10 | 17.60 | 0.00 | - | 2 | 17 | 27.78% |
© 2024 Yahoo. All rights reserved.