EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250620C00085000 | 2024-02-20 11:13AM EDT | 85.00 | 34.20 | 43.00 | 46.30 | 0.00 | - | - | 2 | 0.00% |
| EOG250620C00095000 | 2024-02-09 4:55PM EDT | 95.00 | 25.45 | 30.20 | 31.00 | 0.00 | - | - | 2 | 0.00% |
| EOG250620C00100000 | 2024-04-05 9:36AM EDT | 100.00 | 40.32 | 39.50 | 42.30 | 0.00 | - | 3 | 22 | 39.15% |
| EOG250620C00110000 | 2024-02-16 10:48AM EDT | 110.00 | 18.76 | 21.60 | 25.40 | 0.00 | - | 6 | 6 | 0.00% |
| EOG250620C00115000 | 2024-04-08 11:16AM EDT | 115.00 | 30.35 | 28.50 | 31.30 | 0.00 | - | 2 | 12 | 36.08% |
| EOG250620C00120000 | 2024-03-19 11:43AM EDT | 120.00 | 19.20 | 24.30 | 25.70 | 0.00 | - | 1,037 | 1,030 | 30.66% |
| EOG250620C00125000 | 2024-04-22 11:19AM EDT | 125.00 | 23.35 | 22.20 | 24.70 | 0.00 | - | 3 | 14 | 34.02% |
| EOG250620C00130000 | 2024-04-22 11:16AM EDT | 130.00 | 20.70 | 19.40 | 21.80 | 0.00 | - | 1 | 399 | 33.26% |
| EOG250620C00135000 | 2024-04-15 3:28PM EDT | 135.00 | 17.58 | 18.00 | 19.10 | 0.00 | - | 1 | 45 | 32.52% |
| EOG250620C00140000 | 2024-04-25 1:05PM EDT | 140.00 | 16.70 | 14.30 | 16.60 | 0.00 | - | 13 | 248 | 31.79% |
| EOG250620C00145000 | 2024-04-19 12:07PM EDT | 145.00 | 13.45 | 13.40 | 14.50 | 0.00 | - | 300 | 406 | 31.42% |
| EOG250620C00150000 | 2024-04-19 11:51AM EDT | 150.00 | 11.70 | 9.50 | 13.90 | 0.00 | - | 1 | 5 | 33.32% |
| EOG250620C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 9.50 | 9.00 | 10.80 | 0.00 | - | 20 | 213 | 30.56% |
| EOG250620C00160000 | 2024-04-10 11:31AM EDT | 160.00 | 9.30 | 7.10 | 9.60 | 0.00 | - | 1 | 459 | 30.82% |
| EOG250620C00165000 | 2024-04-11 11:39AM EDT | 165.00 | 7.70 | 5.40 | 7.80 | 0.00 | - | - | 63 | 29.67% |
| EOG250620C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 5.80 | 5.40 | 6.60 | 0.00 | - | 300 | 384 | 29.33% |
| EOG250620C00175000 | 2024-04-22 12:21PM EDT | 175.00 | 5.40 | 3.50 | 5.60 | 0.00 | - | 100 | 133 | 29.11% |
| EOG250620C00180000 | 2024-04-17 12:30PM EDT | 180.00 | 4.00 | 3.10 | 4.80 | 0.00 | - | - | 4 | 29.05% |
| EOG250620C00185000 | 2024-04-17 10:51AM EDT | 185.00 | 3.80 | 3.50 | 4.00 | 0.00 | - | - | 3 | 28.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250620P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.70 | 0.25 | 1.20 | 0.00 | - | - | 3 | 44.76% |
| EOG250620P00070000 | 2024-03-28 9:30AM EDT | 70.00 | 0.90 | 0.30 | 3.60 | 0.00 | - | 5 | 2 | 54.68% |
| EOG250620P00075000 | 2024-04-17 3:49PM EDT | 75.00 | 1.25 | 0.50 | 5.00 | 0.00 | - | 10 | 89 | 55.90% |
| EOG250620P00080000 | 2024-02-28 11:30AM EDT | 80.00 | 3.30 | 1.55 | 1.70 | 0.00 | - | 8 | 34 | 36.80% |
| EOG250620P00085000 | 2024-04-04 2:10PM EDT | 85.00 | 2.00 | 0.75 | 2.25 | 0.00 | - | 110 | 115 | 36.04% |
| EOG250620P00090000 | 2024-04-04 1:51PM EDT | 90.00 | 2.50 | 2.20 | 2.80 | 0.00 | - | 3 | 93 | 34.82% |
| EOG250620P00095000 | 2024-04-25 11:23AM EDT | 95.00 | 3.20 | 2.80 | 3.50 | 0.00 | - | 6 | 333 | 33.80% |
| EOG250620P00100000 | 2024-04-24 11:32AM EDT | 100.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 1 | 1,044 | 32.43% |
| EOG250620P00105000 | 2024-02-29 1:59PM EDT | 105.00 | 10.00 | 5.50 | 5.80 | 0.00 | - | - | 29 | 33.17% |
| EOG250620P00110000 | 2024-04-16 1:36PM EDT | 110.00 | 7.20 | 5.50 | 6.20 | 0.00 | - | 900 | 1,200 | 30.39% |
| EOG250620P00115000 | 2024-04-17 2:44PM EDT | 115.00 | 8.20 | 5.70 | 7.40 | 0.00 | - | 8 | 148 | 29.31% |
| EOG250620P00120000 | 2024-04-23 9:41AM EDT | 120.00 | 9.32 | 8.20 | 8.90 | 0.00 | - | 1 | 1,214 | 28.49% |
| EOG250620P00125000 | 2024-04-19 12:07PM EDT | 125.00 | 11.55 | 9.80 | 12.50 | 0.00 | - | 300 | 600 | 31.24% |
| EOG250620P00130000 | 2024-04-11 10:50AM EDT | 130.00 | 13.10 | 11.70 | 13.70 | 0.00 | - | 96 | 354 | 28.97% |
| EOG250620P00135000 | 2024-04-22 11:37AM EDT | 135.00 | 15.30 | 13.60 | 16.30 | 0.00 | - | 1 | 112 | 28.87% |
| EOG250620P00140000 | 2024-04-22 11:08AM EDT | 140.00 | 18.00 | 16.10 | 18.40 | 0.00 | - | 1 | 49 | 27.51% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 145.00 | 20.20 | 18.80 | 20.90 | 0.00 | - | - | 130 | 26.45% |
| EOG250620P00150000 | 2024-04-10 1:16PM EDT | 150.00 | 22.60 | 21.50 | 23.40 | 0.00 | - | - | 1 | 24.97% |
| EOG250620P00200000 | 2024-04-05 12:09PM EDT | 200.00 | 64.70 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 27.81% |
© 2024 Yahoo. All rights reserved.