EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EST. Market open.
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221202C00145000 | 2022-11-29 1:34PM EST | 2022-12-02 | 0.80 | 0.90 | 1.00 | +0.41 | +105.13% | 53 | 118 | 41.94% |
| EOG221209C00145000 | 2022-11-29 3:06PM EST | 2022-12-09 | 2.15 | 2.15 | 2.35 | +0.27 | +14.36% | 4 | 41 | 40.75% |
| EOG221216C00145000 | 2022-11-29 1:57PM EST | 2022-12-16 | 3.30 | 3.30 | 3.50 | +0.75 | +29.41% | 14 | 631 | 41.50% |
| EOG221223C00145000 | 2022-11-28 3:03PM EST | 2022-12-23 | 3.00 | 4.10 | 4.40 | 0.00 | - | 2 | 32 | 41.49% |
| EOG221230C00145000 | 2022-11-29 1:31PM EST | 2022-12-30 | 4.70 | 4.80 | 5.10 | +0.70 | +17.50% | 4 | 51 | 40.94% |
| EOG230120C00145000 | 2022-09-12 2:37PM EST | 2023-01-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 236 | 1.56% |
| EOG230421C00145000 | 2022-11-29 1:15PM EST | 2023-04-21 | 13.10 | 13.60 | 13.80 | +0.60 | +4.80% | 10 | 467 | 43.99% |
| EOG230616C00145000 | 2022-11-28 10:38AM EST | 2023-06-16 | 16.00 | 16.80 | 17.20 | 0.00 | - | 1 | 50 | 45.51% |
| EOG230721C00145000 | 2022-11-22 1:32PM EST | 2023-07-21 | 20.52 | 17.90 | 18.70 | 0.00 | - | 10 | 11 | 45.32% |
| EOG230818C00145000 | 2022-11-25 11:31AM EST | 2023-08-18 | 21.09 | 19.40 | 19.90 | 0.00 | - | 1 | 1 | 45.36% |
| EOG230915C00145000 | 2022-11-21 12:50PM EST | 2023-09-15 | 20.50 | 20.50 | 21.00 | 0.00 | - | 1 | 3 | 45.33% |
| EOG240119C00145000 | 2022-08-02 10:27AM EST | 2024-01-19 | 10.60 | 14.10 | 15.30 | 0.00 | - | 1 | 97 | 28.34% |
| EOG250117C00145000 | 2022-11-08 2:47PM EST | 2025-01-17 | 40.81 | 33.60 | 34.90 | 0.00 | - | - | 32 | 44.96% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221202P00145000 | 2022-11-28 9:35AM EST | 2022-12-02 | 7.30 | 4.50 | 4.70 | 0.00 | - | 10 | 21 | 35.79% |
| EOG221209P00145000 | 2022-11-29 9:56AM EST | 2022-12-09 | 7.50 | 5.70 | 6.00 | -0.10 | -1.32% | 7 | 26 | 37.01% |
| EOG221216P00145000 | 2022-11-22 10:59AM EST | 2022-12-16 | 6.72 | 6.80 | 6.90 | 0.00 | - | 7 | 48 | 36.60% |
| EOG221230P00145000 | 2022-11-11 11:07AM EST | 2022-12-30 | 7.30 | 8.00 | 8.40 | 0.00 | - | - | 1 | 36.74% |
| EOG230120P00145000 | 2022-06-13 2:54PM EST | 2023-01-20 | 25.77 | 25.00 | 26.70 | 0.00 | - | 80 | 72 | 110.30% |
| EOG230421P00145000 | 2022-11-29 1:55PM EST | 2023-04-21 | 16.70 | 16.20 | 16.40 | -2.30 | -12.11% | 8 | 395 | 40.07% |
| EOG230616P00145000 | 2022-11-22 9:41AM EST | 2023-06-16 | 19.40 | 18.40 | 19.10 | 0.00 | - | 5 | 34 | 40.49% |
| EOG230721P00145000 | 2022-11-29 12:57PM EST | 2023-07-21 | 21.10 | 19.90 | 20.30 | +1.60 | +8.21% | 1 | 5 | 40.02% |
| EOG230915P00145000 | 2022-11-21 2:05PM EST | 2023-09-15 | 22.60 | 21.70 | 22.10 | 0.00 | - | - | 1 | 39.56% |
© 2022 Yahoo. All rights reserved.
