EOG - EOG Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG191220C000550002019-12-04 11:39AM EST55.0017.0020.2520.900.00-100155123.05%
EOG191220C000600002019-12-10 9:54AM EST60.0014.5015.3015.800.00-15022188.28%
EOG191220C000625002019-12-09 12:07AM EST62.507.5012.6014.400.00--17116.99%
EOG191220C000650002019-12-09 11:19AM EST65.009.5010.2510.900.00-63465.04%
EOG191220C000660002019-12-06 11:49AM EST66.007.559.359.750.00-4555.86%
EOG191220C000670002019-12-06 1:12PM EST67.006.538.2510.150.00-6693.26%
EOG191220C000675002019-12-09 11:51AM EST67.507.217.708.400.00-25274.71%
EOG191220C000680002019-12-12 10:01AM EST68.008.557.258.150.00-72659.18%
EOG191220C000685002019-12-03 11:50AM EST68.502.956.807.450.00-121850.39%
EOG191220C000690002019-12-06 3:01PM EST69.005.206.307.000.00-52568.75%
EOG191220C000695002019-12-09 12:07AM EST69.502.445.856.250.00--252.64%
EOG191220C000700002019-12-13 2:07PM EST70.005.905.405.85-0.25-4.07%472354.39%
EOG191220C000705002019-12-05 11:30AM EST70.502.544.805.450.00-162855.27%
EOG191220C000710002019-12-12 12:49PM EST71.006.534.554.75+0.73+12.59%18342.48%
EOG191220C000715002019-12-12 12:50PM EST71.505.304.054.450.00-117147.66%
EOG191220C000720002019-12-13 12:14PM EST72.004.443.603.95-0.52-10.48%78543.75%
EOG191220C000725002019-12-12 3:09PM EST72.505.153.253.45+0.50+10.75%178439.80%
EOG191220C000730002019-12-12 12:22PM EST73.003.812.843.050.00-391639.06%
EOG191220C000735002019-12-12 3:01PM EST73.503.932.412.580.00-2612235.69%
EOG191220C000740002019-12-13 3:55PM EST74.002.092.092.17-1.21-36.67%3323733.74%
EOG191220C000745002019-12-13 3:50PM EST74.501.791.771.83-0.38-17.51%3318233.20%
EOG191220C000750002019-12-13 3:17PM EST75.001.611.471.54-1.04-39.25%23427,14333.25%
EOG191220C000755002019-12-13 2:06PM EST75.501.441.211.26-0.59-29.06%2921932.76%
EOG191220C000760002019-12-13 3:48PM EST76.001.010.981.02-0.98-49.25%7255732.47%
EOG191220C000765002019-12-13 3:57PM EST76.500.800.780.82-0.79-49.69%13715232.42%
EOG191220C000770002019-12-13 3:30PM EST77.000.620.620.65-0.74-54.41%9637732.42%
EOG191220C000775002019-12-13 2:56PM EST77.500.580.480.52-0.72-55.38%6155732.76%
EOG191220C000780002019-12-13 2:26PM EST78.000.410.380.42-0.67-62.04%6527233.40%
EOG191220C000785002019-12-13 12:13PM EST78.500.530.290.33-0.39-42.39%5756033.69%
EOG191220C000790002019-12-12 12:22PM EST79.000.610.230.310.00-416736.18%
EOG191220C000800002019-12-13 3:53PM EST80.000.170.150.18-0.36-67.92%1894,31836.04%
EOG191220C000830002019-12-09 12:23PM EST83.000.110.050.10-0.06-35.29%207445.41%
EOG191220C000850002019-12-13 1:03PM EST85.000.060.040.06-0.01-14.29%216,56849.41%
EOG191220C000900002019-12-13 2:44PM EST90.000.030.020.04+0.01+50.00%139261.72%
EOG191220C000950002019-10-23 11:46AM EST95.000.130.020.070.00--182.03%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG191220P000500002019-11-13 11:38AM EST50.000.040.000.030.00-12125.00%
EOG191220P000550002019-11-21 1:18PM EST55.000.040.000.030.00-21098.44%
EOG191220P000600002019-12-12 2:19PM EST60.000.020.010.040.00-16878.13%
EOG191220P000625002019-12-13 2:03PM EST62.500.030.000.05+0.01+50.00%1,1551,66165.63%
EOG191220P000640002019-12-12 2:19PM EST64.000.030.000.070.00-145061.33%
EOG191220P000650002019-12-12 3:45PM EST65.000.020.000.090.00-247258.59%
EOG191220P000660002019-12-11 2:52PM EST66.000.070.000.060.00-16450.00%
EOG191220P000665002019-12-02 3:17PM EST66.500.750.000.120.00-72453.32%
EOG191220P000670002019-12-12 3:09PM EST67.000.030.000.070.00-46151.95%
EOG191220P000675002019-12-10 2:11PM EST67.500.150.000.130.00-553055.86%
EOG191220P000680002019-12-10 3:05PM EST68.000.150.000.140.00-648153.81%
EOG191220P000685002019-12-06 3:59PM EST68.500.350.000.160.00-212452.34%
EOG191220P000690002019-12-11 11:47AM EST69.000.170.000.170.00-26650.10%
EOG191220P000695002019-12-11 11:47AM EST69.500.200.000.190.00-83348.34%
EOG191220P000700002019-12-13 1:44PM EST70.000.070.060.10-0.01-12.50%52,46838.67%
EOG191220P000705002019-12-11 1:26PM EST70.500.340.080.120.00-25337.31%
EOG191220P000710002019-12-13 11:59AM EST71.000.130.110.14-0.01-7.14%108635.74%
EOG191220P000715002019-12-12 3:14PM EST71.500.160.150.180.00-1225434.96%
EOG191220P000720002019-12-12 2:32PM EST72.000.220.200.240.00-232934.67%
EOG191220P000725002019-12-13 2:38PM EST72.500.300.270.30+0.02+7.14%4223,82133.69%
EOG191220P000730002019-12-13 3:59PM EST73.000.380.350.390.00-286633.30%
EOG191220P000735002019-12-13 3:29PM EST73.500.510.460.50-0.03-5.56%210932.81%
EOG191220P000740002019-12-13 3:32PM EST74.000.600.600.63+0.10+20.00%556332.32%
EOG191220P000745002019-12-13 3:48PM EST74.500.750.760.79+0.14+22.95%2113831.84%
EOG191220P000750002019-12-13 3:54PM EST75.000.970.960.99+0.02+2.11%392,20831.69%
EOG191220P000755002019-12-13 3:48PM EST75.501.201.181.22+0.12+11.11%1637531.45%
EOG191220P000760002019-12-13 3:59PM EST76.001.471.451.49+0.26+21.49%8053131.45%
EOG191220P000775002019-12-05 10:45AM EST77.501.652.422.54-4.75-74.22%152233.11%
EOG191220P000790002019-11-25 12:10AM EST79.003.233.553.85-4.82-59.88%23037.40%
EOG191220P000800002019-12-06 2:52PM EST80.006.654.504.750.00-142039.16%
EOG191220P000850002019-12-13 9:55AM EST85.008.849.359.65-4.70-34.71%4258.01%
EOG191220P000900002019-11-07 11:26AM EST90.0015.5015.8016.400.00--2151.56%