EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230929C00130000 | 2023-09-22 3:09PM EDT | 2023-09-29 | 0.18 | 0.10 | 0.20 | -0.04 | -18.18% | 15 | 108 | 30.37% |
| EOG231006C00130000 | 2023-09-22 10:46AM EDT | 2023-10-06 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 3 | 405 | 28.74% |
| EOG231013C00130000 | 2023-09-22 1:48PM EDT | 2023-10-13 | 0.85 | 0.80 | 0.95 | -0.55 | -39.29% | 2 | 13 | 28.61% |
| EOG231020C00130000 | 2023-09-22 2:57PM EDT | 2023-10-20 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 21 | 394 | 27.27% |
| EOG231027C00130000 | 2023-09-22 3:08PM EDT | 2023-10-27 | 1.55 | 1.40 | 1.55 | -0.02 | -1.27% | 7 | 13 | 27.32% |
| EOG231117C00130000 | 2023-09-22 3:36PM EDT | 2023-11-17 | 2.90 | 2.80 | 2.90 | +0.10 | +3.57% | 106 | 411 | 29.74% |
| EOG231215C00130000 | 2023-09-21 9:51AM EDT | 2023-12-15 | 5.20 | 4.10 | 4.30 | 0.00 | - | 2 | 730 | 30.70% |
| EOG240119C00130000 | 2023-09-22 12:44PM EDT | 2024-01-19 | 5.41 | 5.50 | 5.80 | -0.19 | -3.39% | 1 | 174 | 31.37% |
| EOG240419C00130000 | 2023-09-21 3:06PM EDT | 2024-04-19 | 9.25 | 8.90 | 9.20 | 0.00 | - | 215 | 232 | 32.91% |
| EOG240621C00130000 | 2023-09-11 10:12AM EDT | 2024-06-21 | 16.40 | 11.00 | 11.40 | 0.00 | - | 2 | 124 | 34.08% |
| EOG250117C00130000 | 2023-09-21 9:57AM EDT | 2025-01-17 | 17.80 | 16.40 | 17.30 | 0.00 | - | 1 | 390 | 36.11% |
| EOG260116C00130000 | 2023-09-14 11:31AM EDT | 2026-01-16 | 31.55 | 22.90 | 23.90 | 0.00 | - | - | 3 | 36.19% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230929P00130000 | 2023-09-22 3:00PM EDT | 2023-09-29 | 7.25 | 7.10 | 7.60 | -0.35 | -4.61% | 12 | 86 | 31.15% |
| EOG231006P00130000 | 2023-09-22 1:36PM EDT | 2023-10-06 | 7.83 | 7.50 | 8.10 | -0.07 | -0.89% | 5 | 41 | 31.57% |
| EOG231013P00130000 | 2023-09-21 10:39AM EDT | 2023-10-13 | 6.88 | 7.60 | 8.10 | 0.00 | - | 2 | 10 | 25.78% |
| EOG231020P00130000 | 2023-09-22 3:30PM EDT | 2023-10-20 | 8.30 | 8.60 | 8.90 | +0.40 | +5.06% | 9 | 621 | 30.29% |
| EOG231027P00130000 | 2023-09-18 3:25PM EDT | 2023-10-27 | 3.40 | 8.80 | 9.20 | 0.00 | - | 6 | 509 | 29.49% |
| EOG231117P00130000 | 2023-09-22 2:55PM EDT | 2023-11-17 | 10.00 | 10.00 | 10.20 | +0.54 | +5.71% | 4 | 113 | 29.30% |
| EOG231215P00130000 | 2023-09-20 3:28PM EDT | 2023-12-15 | 8.80 | 10.80 | 11.10 | 0.00 | - | 1 | 97 | 28.09% |
| EOG240119P00130000 | 2023-09-22 12:11PM EDT | 2024-01-19 | 12.73 | 12.00 | 12.40 | +1.42 | +12.56% | 5 | 306 | 28.50% |
| EOG240419P00130000 | 2023-09-19 1:45PM EDT | 2024-04-19 | 11.80 | 14.40 | 14.90 | 0.00 | - | 96 | 184 | 28.36% |
| EOG240621P00130000 | 2023-09-21 2:38PM EDT | 2024-06-21 | 15.84 | 15.60 | 16.40 | 0.00 | - | 20 | 96 | 28.46% |
| EOG250117P00130000 | 2023-09-21 2:25PM EDT | 2025-01-17 | 19.90 | 20.30 | 20.60 | 0.00 | - | 2 | 38 | 28.88% |
| EOG260116P00130000 | 2023-09-21 11:51AM EDT | 2026-01-16 | 24.35 | 23.00 | 25.60 | 0.00 | - | 1 | 11 | 28.54% |
© 2023 Yahoo. All rights reserved.
