EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240607C00115000 | 2024-05-22 10:19AM EDT | 115.00 | 11.10 | 4.80 | 5.20 | 0.00 | - | - | 1 | 43.26% |
| EOG240607C00119000 | 2024-06-03 3:58PM EDT | 119.00 | 1.85 | 1.75 | 1.85 | -2.45 | -56.98% | 48 | 3 | 30.27% |
| EOG240607C00120000 | 2024-06-03 11:30AM EDT | 120.00 | 1.28 | 1.25 | 1.35 | -1.62 | -55.86% | 8 | 1 | 30.42% |
| EOG240607C00121000 | 2024-06-03 3:42PM EDT | 121.00 | 0.74 | 0.80 | 0.90 | -1.66 | -69.17% | 45 | 21 | 29.49% |
| EOG240607C00122000 | 2024-06-03 3:21PM EDT | 122.00 | 0.47 | 0.50 | 0.60 | -1.22 | -72.19% | 25 | 13 | 29.59% |
| EOG240607C00123000 | 2024-06-03 3:18PM EDT | 123.00 | 0.30 | 0.30 | 0.40 | -2.20 | -88.00% | 87 | 108 | 30.13% |
| EOG240607C00124000 | 2024-06-03 11:44AM EDT | 124.00 | 0.22 | 0.15 | 0.25 | -1.63 | -88.11% | 4 | 122 | 30.27% |
| EOG240607C00125000 | 2024-06-03 3:04PM EDT | 125.00 | 0.10 | 0.10 | 0.15 | -1.26 | -92.65% | 29 | 134 | 30.37% |
| EOG240607C00126000 | 2024-06-03 1:33PM EDT | 126.00 | 0.09 | 0.05 | 0.10 | -0.91 | -91.00% | 7 | 76 | 31.45% |
| EOG240607C00127000 | 2024-06-03 10:12AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 2 | 214 | 35.16% |
| EOG240607C00128000 | 2024-06-03 2:37PM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 141 | 184 | 38.77% |
| EOG240607C00129000 | 2024-05-31 3:25PM EDT | 129.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 15 | 77 | 42.29% |
| EOG240607C00130000 | 2024-05-31 1:17PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 35 | 40.43% |
| EOG240607C00131000 | 2024-05-31 3:54PM EDT | 131.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 43.56% |
| EOG240607C00132000 | 2024-06-03 9:34AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 38 | 46.48% |
| EOG240607C00133000 | 2024-05-31 10:14AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 49.61% |
| EOG240607C00134000 | 2024-06-03 9:33AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 97 | 13 | 52.54% |
| EOG240607C00135000 | 2024-06-03 2:52PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 64 | 28 | 50.39% |
| EOG240607C00136000 | 2024-05-28 1:35PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 53.13% |
| EOG240607C00137000 | 2024-05-30 12:01PM EDT | 137.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 103 | 102.44% |
| EOG240607C00138000 | 2024-05-23 10:23AM EDT | 138.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 8 | 9 | 105.27% |
| EOG240607C00139000 | 2024-05-10 11:11AM EDT | 139.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 110.16% |
| EOG240607C00140000 | 2024-05-28 3:57PM EDT | 140.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 111.62% |
| EOG240607C00141000 | 2024-05-17 10:04AM EDT | 141.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 117.58% |
| EOG240607C00142000 | 2024-05-14 12:30PM EDT | 142.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 121.19% |
| EOG240607C00144000 | 2024-05-03 1:47PM EDT | 144.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 128.32% |
| EOG240607C00149000 | 2024-05-07 2:55PM EDT | 149.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 32 | 145.22% |
| EOG240607C00150000 | 2024-05-06 3:59PM EDT | 150.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 4 | 147.17% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240607P00105000 | 2024-05-29 12:35PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 54.69% |
| EOG240607P00110000 | 2024-06-03 1:45PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 43 | 46.88% |
| EOG240607P00114000 | 2024-06-03 3:17PM EDT | 114.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 11 | 2 | 35.65% |
| EOG240607P00115000 | 2024-06-03 1:19PM EDT | 115.00 | 0.31 | 0.15 | 0.25 | +0.13 | +72.22% | 5 | 26 | 32.81% |
| EOG240607P00116000 | 2024-06-03 1:46PM EDT | 116.00 | 0.45 | 0.25 | 0.35 | +0.34 | +309.09% | 16 | 2 | 31.06% |
| EOG240607P00117000 | 2024-06-03 3:42PM EDT | 117.00 | 0.46 | 0.40 | 0.50 | +0.21 | +84.00% | 93 | 3 | 29.44% |
| EOG240607P00118000 | 2024-06-03 3:17PM EDT | 118.00 | 0.75 | 0.65 | 0.75 | +0.57 | +316.67% | 42 | 4 | 28.66% |
| EOG240607P00119000 | 2024-06-03 2:41PM EDT | 119.00 | 1.30 | 1.00 | 1.10 | +0.75 | +136.36% | 151 | 25 | 28.03% |
| EOG240607P00120000 | 2024-06-03 3:29PM EDT | 120.00 | 1.54 | 1.45 | 1.60 | +1.14 | +285.00% | 137 | 35 | 28.22% |
| EOG240607P00121000 | 2024-06-03 3:14PM EDT | 121.00 | 2.35 | 2.05 | 2.15 | +1.90 | +422.22% | 37 | 27 | 27.15% |
| EOG240607P00122000 | 2024-06-03 3:59PM EDT | 122.00 | 2.85 | 2.70 | 2.90 | +2.15 | +307.14% | 28 | 85 | 28.13% |
| EOG240607P00123000 | 2024-06-03 12:19PM EDT | 123.00 | 4.10 | 3.50 | 5.00 | +3.09 | +305.94% | 12 | 78 | 59.77% |
| EOG240607P00124000 | 2024-06-03 12:38PM EDT | 124.00 | 5.10 | 4.30 | 6.60 | +3.70 | +264.29% | 15 | 133 | 53.76% |
| EOG240607P00125000 | 2024-06-03 12:29PM EDT | 125.00 | 5.89 | 5.20 | 5.80 | +4.24 | +256.97% | 2 | 73 | 41.65% |
| EOG240607P00126000 | 2024-05-30 11:54AM EDT | 126.00 | 4.10 | 6.00 | 8.20 | 0.00 | - | 4 | 52 | 55.86% |
| EOG240607P00127000 | 2024-05-23 10:03AM EDT | 127.00 | 2.40 | 7.00 | 9.50 | 0.00 | - | 1 | 21 | 65.33% |
| EOG240607P00128000 | 2024-05-29 10:35AM EDT | 128.00 | 4.60 | 7.90 | 8.80 | 0.00 | - | 1 | 24 | 55.66% |
| EOG240607P00129000 | 2024-05-31 12:33PM EDT | 129.00 | 5.75 | 8.90 | 9.60 | 0.00 | - | 1 | 8 | 51.17% |
| EOG240607P00130000 | 2024-05-31 10:42AM EDT | 130.00 | 6.00 | 10.10 | 10.60 | 0.00 | - | 1 | 19 | 55.08% |
| EOG240607P00131000 | 2024-05-29 10:33AM EDT | 131.00 | 7.40 | 11.10 | 11.80 | 0.00 | - | 2 | 9 | 68.51% |
| EOG240607P00132000 | 2024-05-28 10:30AM EDT | 132.00 | 7.93 | 11.90 | 12.60 | 0.00 | - | 4 | 1 | 62.50% |
| EOG240607P00133000 | 2024-05-10 3:59PM EDT | 133.00 | 4.10 | 12.60 | 13.60 | 0.00 | - | - | 0 | 66.21% |
| EOG240607P00134000 | 2024-05-10 3:40PM EDT | 134.00 | 4.75 | 14.00 | 14.70 | 0.00 | - | - | 0 | 75.49% |
| EOG240607P00135000 | 2024-05-10 1:58PM EDT | 135.00 | 5.15 | 15.10 | 17.80 | 0.00 | - | 5 | 1 | 109.38% |
© 2024 Yahoo. All rights reserved.