EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00125000 | 2024-04-12 3:16PM EDT | 2024-05-03 | 10.05 | 7.90 | 8.50 | 0.00 | - | 10 | 36 | 44.14% |
| EOG240510C00125000 | 2024-04-18 1:51PM EDT | 2024-05-10 | 8.76 | 8.50 | 8.90 | 0.00 | - | 4 | 4 | 35.72% |
| EOG240517C00125000 | 2024-04-30 10:17AM EDT | 2024-05-17 | 10.61 | 8.80 | 9.20 | -1.18 | -10.01% | 1 | 1,155 | 32.08% |
| EOG240621C00125000 | 2024-04-30 10:37AM EDT | 2024-06-21 | 11.80 | 10.60 | 10.90 | -1.54 | -11.54% | 2 | 321 | 29.85% |
| EOG240719C00125000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 13.04 | 11.60 | 12.00 | 0.00 | - | 6 | 201 | 29.32% |
| EOG240920C00125000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 14.40 | 14.00 | 14.40 | -1.58 | -9.89% | 45 | 75 | 30.04% |
| EOG241018C00125000 | 2024-04-30 2:44PM EDT | 2024-10-18 | 15.10 | 14.90 | 15.30 | -1.77 | -10.49% | 2 | 18 | 30.18% |
| EOG241220C00125000 | 2024-04-22 12:16PM EDT | 2024-12-20 | 18.41 | 17.00 | 17.40 | 0.00 | - | 10 | 168 | 31.14% |
| EOG250117C00125000 | 2023-12-12 11:04AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| EOG250620C00125000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 23.35 | 21.50 | 22.70 | 0.00 | - | 3 | 14 | 33.34% |
| EOG260116C00125000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 25.80 | 24.00 | 26.60 | 0.00 | - | 3 | 115 | 33.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00125000 | 2024-04-30 12:02PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.20 | -0.13 | -46.43% | 1 | 12 | 42.87% |
| EOG240510P00125000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 1.00 | 0.40 | 0.50 | 0.00 | - | 1 | 21 | 33.25% |
| EOG240517P00125000 | 2024-04-30 1:25PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.70 | +0.25 | +71.43% | 2,001 | 972 | 29.03% |
| EOG240524P00125000 | 2024-04-25 12:36PM EDT | 2024-05-24 | 0.77 | 0.85 | 1.00 | 0.00 | - | 1 | 15 | 28.06% |
| EOG240531P00125000 | 2024-04-16 2:56PM EDT | 2024-05-31 | 2.10 | 1.05 | 1.20 | 0.00 | - | - | 1 | 26.69% |
| EOG240621P00125000 | 2024-04-30 1:39PM EDT | 2024-06-21 | 1.75 | 1.80 | 1.85 | +0.43 | +32.58% | 17 | 154 | 25.09% |
| EOG240719P00125000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 2.40 | 2.70 | 2.85 | +0.30 | +14.29% | 10 | 422 | 25.23% |
| EOG240920P00125000 | 2024-04-30 1:06PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.70 | +0.79 | +20.73% | 8 | 120 | 25.32% |
| EOG241018P00125000 | 2024-04-24 10:29AM EDT | 2024-10-18 | 5.00 | 5.30 | 5.50 | 0.00 | - | 1 | 68 | 25.62% |
| EOG241220P00125000 | 2024-04-22 1:14PM EDT | 2024-12-20 | 7.10 | 6.90 | 7.10 | 0.00 | - | 2 | 22 | 26.03% |
| EOG250117P00125000 | 2023-12-06 12:44PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| EOG250620P00125000 | 2024-04-19 12:07PM EDT | 2025-06-20 | 11.55 | 10.50 | 11.10 | 0.00 | - | 300 | 600 | 27.12% |
| EOG260116P00125000 | 2024-04-25 11:29AM EDT | 2026-01-16 | 13.10 | 12.60 | 14.10 | 0.00 | - | 1 | 232 | 26.72% |
© 2024 Yahoo. All rights reserved.