Australia markets open in 9 hours 6 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.01-0.38 (-1.03%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG200925C000350002020-09-24 9:34AM EDT35.001.000.631.65-1.00-50.00%1061102.34%
EOG200925C000370002020-09-24 10:00AM EDT37.000.200.110.18-0.45-69.23%10549.81%
EOG200925C000375002020-09-24 10:15AM EDT37.500.140.060.11-0.37-72.55%811252.73%
EOG200925C000380002020-09-23 1:54PM EDT38.000.370.010.140.00-202757.03%
EOG200925C000390002020-09-23 2:19PM EDT39.000.100.000.090.00-1812067.97%
EOG200925C000400002020-09-24 10:02AM EDT40.000.050.000.160.00-209895.31%
EOG200925C000410002020-09-22 3:52PM EDT41.000.090.000.000.00-48150.00%
EOG200925C000420002020-09-22 3:02PM EDT42.000.020.000.02-0.02-50.00%943390.63%
EOG200925C000430002020-09-23 2:16PM EDT43.000.020.000.260.00-105295158.20%
EOG200925C000440002020-09-23 3:34PM EDT44.000.010.000.020.00-23168115.63%
EOG200925C000450002020-09-11 9:52AM EDT45.000.020.000.320.00-142202196.88%
EOG200925C000455002020-09-16 12:01PM EDT45.500.130.000.380.00-557212.11%
EOG200925C000460002020-09-18 3:51PM EDT46.000.040.000.050.00-141153.13%
EOG200925C000465002020-09-09 10:06AM EDT46.500.010.000.380.00-1240226.56%
EOG200925C000470002020-09-09 10:41AM EDT47.000.230.000.320.00-895225.39%
EOG200925C000475002020-09-09 10:41AM EDT47.500.190.000.400.00-317243.75%
EOG200925C000480002020-09-18 11:53AM EDT48.000.050.000.360.00-1038244.53%
EOG200925C000485002020-09-08 10:21AM EDT48.500.160.000.320.00-1127245.31%
EOG200925C000490002020-09-04 10:23AM EDT49.000.450.000.410.00-1136265.23%
EOG200925C000495002020-09-04 10:23AM EDT49.500.390.000.560.00-915291.41%
EOG200925C000500002020-09-09 1:18PM EDT50.000.040.000.040.00-10190.63%
EOG200925C000505002020-09-02 3:41PM EDT50.500.300.000.020.00-36181.25%
EOG200925C000510002020-09-02 10:13AM EDT51.000.310.000.000.00-22950.00%
EOG200925C000515002020-09-01 11:12AM EDT51.500.330.000.390.00-534293.75%
EOG200925C000520002020-09-23 3:25PM EDT52.000.050.000.300.00-1215285.16%
EOG200925C000525002020-09-10 3:22PM EDT52.500.050.000.430.00-2032312.11%
EOG200925C000530002020-09-01 11:23AM EDT53.000.200.000.010.00-819187.50%
EOG200925C000535002020-09-11 3:20PM EDT53.500.030.000.380.00-116316.02%
EOG200925C000540002020-09-01 11:23AM EDT54.000.150.000.200.00-616286.72%
EOG200925C000545002020-08-19 1:08PM EDT54.500.340.000.080.00-106253.13%
EOG200925C000550002020-09-01 10:55AM EDT55.000.130.000.000.00-2950.00%
EOG200925C000555002020-08-11 9:48AM EDT55.501.950.000.090.00-17267.19%
EOG200925C000560002020-08-17 12:06AM EDT56.001.460.000.080.00--5267.19%
EOG200925C000565002020-08-10 12:59PM EDT56.501.060.000.090.00-66276.56%
EOG200925C000570002020-08-10 12:29PM EDT57.000.870.000.090.00-11281.25%
EOG200925C000575002020-08-24 12:19PM EDT57.500.050.000.000.00-1050.00%
EOG200925C000600002020-08-24 1:46PM EDT60.000.110.000.000.00-40050.00%
EOG200925C000650002020-08-10 3:27PM EDT65.000.200.000.080.00-33340.63%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG200925P000350002020-09-24 9:43AM EDT35.000.340.180.44+0.17+100.00%214266.80%
EOG200925P000360002020-09-23 9:32AM EDT36.000.600.580.68+0.33+122.22%151859.57%
EOG200925P000370002020-09-24 10:02AM EDT37.001.200.821.30+0.80+200.00%39664.06%
EOG200925P000375002020-09-23 12:29PM EDT37.500.471.242.270.00-3616273.05%
EOG200925P000380002020-09-23 3:46PM EDT38.001.501.632.670.00-1911171.09%
EOG200925P000390002020-09-22 1:59PM EDT39.003.212.403.15+2.45+322.37%158792.58%
EOG200925P000400002020-09-23 9:33AM EDT40.001.663.704.600.00-194112.50%
EOG200925P000410002020-09-18 3:35PM EDT41.002.004.205.600.00-5261201.37%
EOG200925P000420002020-09-22 9:30AM EDT42.004.154.857.100.00-513284.38%
EOG200925P000430002020-09-21 9:34AM EDT43.003.856.257.750.00-151793.75%
EOG200925P000440002020-09-17 1:23PM EDT44.004.827.458.650.00-60146.88%
EOG200925P000450002020-09-03 10:32AM EDT45.002.588.7510.000.00-1171244.14%
EOG200925P000455002020-08-28 2:17PM EDT45.502.028.859.850.00-1149248.05%
EOG200925P000460002020-09-01 2:03PM EDT46.002.618.5511.150.00-394373.83%
EOG200925P000465002020-09-04 2:27PM EDT46.504.378.6012.700.00-559217.19%
EOG200925P000470002020-08-26 10:09AM EDT47.003.9410.3012.200.00-154250.00%
EOG200925P000475002020-08-28 3:25PM EDT47.503.079.9012.850.00-126426.37%
EOG200925P000480002020-08-24 12:11AM EDT48.003.550.000.000.00--00.00%
EOG200925P000485002020-08-17 12:06AM EDT48.502.910.000.000.00--00.00%
EOG200925P000490002020-08-17 12:06AM EDT49.002.760.000.000.00--00.00%
EOG200925P000495002020-08-12 1:26PM EDT49.503.4010.4010.750.00-540.00%
EOG200925P000500002020-08-17 11:54AM EDT50.004.758.959.500.00-1230.00%
EOG200925P000505002020-08-13 10:10AM EDT50.503.9511.4011.800.00-1180.00%
EOG200925P000510002020-08-26 9:32AM EDT51.007.2513.6015.850.00-20417.58%
EOG200925P000520002020-08-17 12:06AM EDT52.003.9513.1513.650.00--60.00%
EOG200925P000530002020-08-17 12:06AM EDT53.004.1514.2014.700.00--50.00%
EOG200925P000550002020-08-17 12:06AM EDT55.007.900.000.000.00--00.00%
EOG200925P000560002020-08-26 9:32AM EDT56.0012.0318.5021.100.00-20525.78%