EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221209C00150000 | 2022-12-02 3:38PM EST | 2022-12-09 | 0.22 | 0.15 | 0.25 | -0.28 | -56.00% | 38 | 810 | 41.11% |
| EOG221216C00150000 | 2022-12-02 3:48PM EST | 2022-12-16 | 0.80 | 0.75 | 0.90 | -0.55 | -40.74% | 143 | 1,537 | 40.19% |
| EOG221223C00150000 | 2022-12-02 10:46AM EST | 2022-12-23 | 1.60 | 1.05 | 1.80 | -0.52 | -24.53% | 1 | 28 | 42.24% |
| EOG221230C00150000 | 2022-12-02 2:55PM EST | 2022-12-30 | 1.87 | 1.55 | 2.45 | -0.72 | -27.80% | 29 | 152 | 41.75% |
| EOG230106C00150000 | 2022-11-30 11:53AM EST | 2023-01-06 | 4.00 | 2.10 | 3.10 | 0.00 | - | 1 | 0 | 41.72% |
| EOG230113C00150000 | 2022-12-02 3:23PM EST | 2023-01-13 | 3.05 | 2.55 | 3.60 | +3.05 | - | 2 | 0 | 41.07% |
| EOG230120C00150000 | 2022-09-13 12:36PM EST | 2023-01-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| EOG230421C00150000 | 2022-12-01 3:27PM EST | 2023-04-21 | 11.07 | 9.50 | 10.20 | 0.00 | - | 6 | 1,450 | 42.52% |
| EOG230616C00150000 | 2022-11-23 10:22AM EST | 2023-06-16 | 15.60 | 12.50 | 13.30 | 0.00 | - | 31 | 165 | 43.60% |
| EOG230721C00150000 | 2022-12-02 1:31PM EST | 2023-07-21 | 14.20 | 14.20 | 15.10 | +14.20 | - | 3 | 94 | 44.25% |
| EOG230818C00150000 | 2022-12-01 11:07AM EST | 2023-08-18 | 18.00 | 15.00 | 16.10 | 0.00 | - | 1 | 31 | 43.92% |
| EOG230915C00150000 | 2022-11-30 10:51AM EST | 2023-09-15 | 19.10 | 15.80 | 17.20 | 0.00 | - | 1 | 8 | 43.96% |
| EOG231215C00150000 | 2022-11-18 9:49AM EST | 2023-12-15 | 21.40 | 19.70 | 20.50 | 0.00 | - | 1 | 0 | 44.14% |
| EOG240119C00150000 | 2022-09-09 2:10PM EST | 2024-01-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 1.56% |
| EOG250117C00150000 | 2022-11-04 12:26PM EST | 2025-01-17 | 34.55 | 29.40 | 31.90 | 0.00 | - | 1 | 7 | 45.01% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221209P00150000 | 2022-11-02 1:58PM EST | 2022-12-09 | 15.60 | 10.70 | 11.70 | 0.00 | - | - | 5 | 53.71% |
| EOG221216P00150000 | 2022-11-29 1:14PM EST | 2022-12-16 | 11.30 | 11.30 | 13.10 | 0.00 | - | 1 | 20 | 55.69% |
| EOG221230P00150000 | 2022-11-14 2:36PM EST | 2022-12-30 | 9.10 | 11.30 | 13.80 | 0.00 | - | 1 | 1 | 44.29% |
| EOG230106P00150000 | 2022-12-02 9:49AM EST | 2023-01-06 | 12.58 | 11.30 | 13.90 | +12.58 | - | 1 | 0 | 40.16% |
| EOG230120P00150000 | 2022-06-03 1:01PM EST | 2023-01-20 | 23.70 | 28.00 | 29.80 | 0.00 | - | 1 | 141 | 110.66% |
| EOG230421P00150000 | 2022-11-18 12:41PM EST | 2023-04-21 | 20.80 | 19.60 | 20.50 | 0.00 | - | 10 | 59 | 40.38% |
| EOG230616P00150000 | 2022-11-14 12:31PM EST | 2023-06-16 | 19.40 | 21.90 | 22.80 | 0.00 | - | 2 | 138 | 39.83% |
| EOG230915P00150000 | 2022-12-01 12:00PM EST | 2023-09-15 | 24.50 | 24.50 | 26.20 | +24.50 | - | - | 3 | 39.84% |
| EOG231215P00150000 | 2022-11-15 11:55AM EST | 2023-12-15 | 25.70 | 26.20 | 28.00 | 0.00 | - | 1 | 0 | 37.90% |
| EOG240119P00150000 | 2022-08-29 2:55PM EST | 2024-01-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
