EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00140000 | 2024-05-10 10:20AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 2,302 | 27.15% |
| EOG240524C00140000 | 2024-05-07 10:35AM EDT | 2024-05-24 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 23.63% |
| EOG240531C00140000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 20.56% |
| EOG240607C00140000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.35 | -0.51 | -67.11% | 9 | 5 | 20.41% |
| EOG240621C00140000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 53 | 448 | 20.94% |
| EOG240719C00140000 | 2024-05-10 12:48PM EDT | 2024-07-19 | 1.35 | 1.35 | 1.50 | -0.35 | -20.59% | 50 | 1,209 | 21.01% |
| EOG240920C00140000 | 2024-05-10 10:48AM EDT | 2024-09-20 | 3.87 | 3.70 | 3.90 | -0.13 | -3.25% | 105 | 612 | 24.26% |
| EOG241018C00140000 | 2024-05-10 11:58AM EDT | 2024-10-18 | 4.60 | 4.50 | 4.80 | -0.30 | -6.12% | 29 | 212 | 24.87% |
| EOG241115C00140000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 6.96 | 5.60 | 5.90 | 0.00 | - | 1 | 5 | 26.06% |
| EOG241220C00140000 | 2024-05-07 2:31PM EDT | 2024-12-20 | 7.60 | 6.80 | 7.00 | 0.00 | - | 187 | 330 | 26.74% |
| EOG250117C00140000 | 2023-12-12 3:54PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 1.56% |
| EOG250620C00140000 | 2024-05-09 11:57AM EDT | 2025-06-20 | 12.20 | 11.60 | 12.10 | 0.00 | - | 38 | 293 | 29.30% |
| EOG260116C00140000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 19.20 | 15.30 | 16.60 | 0.00 | - | 96 | 62 | 30.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00140000 | 2024-05-01 2:25PM EDT | 2024-05-17 | 10.56 | 9.30 | 10.20 | 0.00 | - | 1 | 18 | 39.26% |
| EOG240621P00140000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 9.41 | 8.10 | 12.20 | 0.00 | - | 1 | 27 | 32.84% |
| EOG240719P00140000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 8.90 | 8.90 | 12.00 | 0.00 | - | 1 | 56 | 24.38% |
| EOG240920P00140000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 9.90 | 12.10 | 12.50 | 0.00 | - | 60 | 166 | 19.59% |
| EOG241018P00140000 | 2024-05-03 10:36AM EDT | 2024-10-18 | 14.80 | 12.10 | 15.10 | 0.00 | - | 26 | 174 | 26.12% |
| EOG241115P00140000 | 2024-04-30 10:05AM EDT | 2024-11-15 | 12.50 | 13.70 | 15.90 | 0.00 | - | 8 | 21 | 26.36% |
| EOG241220P00140000 | 2024-04-08 12:24PM EDT | 2024-12-20 | 13.50 | 14.60 | 14.90 | 0.00 | - | 13 | 26 | 21.63% |
| EOG250117P00140000 | 2023-10-04 2:59PM EDT | 2025-01-17 | 29.30 | 21.40 | 22.90 | 0.00 | - | 1 | 25 | 39.31% |
| EOG250620P00140000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 18.20 | 17.90 | 18.60 | 0.00 | - | 13 | 62 | 23.07% |
| EOG260116P00140000 | 2024-05-08 10:39AM EDT | 2026-01-16 | 21.20 | 20.70 | 21.80 | 0.00 | - | 10 | 87 | 23.52% |
© 2024 Yahoo. All rights reserved.