EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00135000 | 2024-04-30 9:35AM EDT | 2024-05-03 | 2.55 | 2.15 | 2.30 | -0.65 | -20.31% | 5 | 204 | 45.78% |
| EOG240510C00135000 | 2024-04-29 3:14PM EDT | 2024-05-10 | 3.40 | 2.75 | 2.90 | 0.00 | - | 5 | 58 | 34.06% |
| EOG240517C00135000 | 2024-04-30 10:42AM EDT | 2024-05-17 | 3.15 | 3.20 | 3.40 | -0.81 | -20.45% | 7 | 1,174 | 30.82% |
| EOG240524C00135000 | 2024-04-29 10:56AM EDT | 2024-05-24 | 4.27 | 3.70 | 3.90 | 0.00 | - | 3 | 4 | 29.71% |
| EOG240531C00135000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 4.20 | 4.10 | 4.30 | -0.56 | -11.76% | 5 | 37 | 28.78% |
| EOG240621C00135000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 5.40 | 5.40 | 5.50 | -0.70 | -11.48% | 2 | 350 | 28.24% |
| EOG240719C00135000 | 2024-04-30 11:15AM EDT | 2024-07-19 | 6.40 | 6.40 | 6.70 | -0.70 | -9.86% | 2 | 659 | 27.59% |
| EOG240920C00135000 | 2024-04-29 10:23AM EDT | 2024-09-20 | 9.90 | 9.20 | 9.40 | -0.60 | -5.71% | 1 | 356 | 28.71% |
| EOG241018C00135000 | 2024-04-24 1:18PM EDT | 2024-10-18 | 10.67 | 10.10 | 10.50 | 0.00 | - | 1 | 204 | 29.27% |
| EOG241115C00135000 | 2024-04-26 11:31AM EDT | 2024-11-15 | 12.00 | 11.20 | 11.50 | 0.00 | - | 5 | 8 | 29.67% |
| EOG241220C00135000 | 2024-04-23 12:04PM EDT | 2024-12-20 | 12.80 | 12.40 | 12.90 | 0.00 | - | 7 | 57 | 30.64% |
| EOG250117C00135000 | 2023-12-12 1:26PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.20% |
| EOG250620C00135000 | 2024-04-15 3:28PM EDT | 2025-06-20 | 17.58 | 17.20 | 18.30 | 0.00 | - | 1 | 45 | 32.50% |
| EOG260116C00135000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 21.30 | 19.50 | 22.30 | -0.21 | -0.98% | 3 | 2,932 | 32.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00135000 | 2024-04-30 10:35AM EDT | 2024-05-03 | 2.75 | 2.45 | 2.55 | +0.75 | +37.50% | 9 | 138 | 40.06% |
| EOG240510P00135000 | 2024-04-30 11:15AM EDT | 2024-05-10 | 3.10 | 2.95 | 3.10 | +0.50 | +19.23% | 1 | 36 | 30.08% |
| EOG240517P00135000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 3.40 | 3.20 | 3.40 | +0.66 | +24.09% | 10 | 405 | 26.04% |
| EOG240524P00135000 | 2024-04-24 10:10AM EDT | 2024-05-24 | 3.80 | 3.60 | 3.80 | 0.00 | - | 5 | 4 | 24.95% |
| EOG240607P00135000 | 2024-04-26 10:29AM EDT | 2024-06-07 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 23.40% |
| EOG240621P00135000 | 2024-04-29 10:08AM EDT | 2024-06-21 | 4.20 | 4.80 | 4.90 | 0.00 | - | 12 | 270 | 22.52% |
| EOG240719P00135000 | 2024-04-30 11:17AM EDT | 2024-07-19 | 5.90 | 5.90 | 6.10 | +0.10 | +1.72% | 3 | 692 | 22.97% |
| EOG240920P00135000 | 2024-04-30 10:42AM EDT | 2024-09-20 | 8.10 | 7.90 | 8.10 | +0.49 | +6.44% | 2 | 167 | 23.17% |
| EOG241018P00135000 | 2024-04-22 10:07AM EDT | 2024-10-18 | 10.20 | 8.80 | 9.10 | 0.00 | - | 24 | 94 | 23.92% |
| EOG241115P00135000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 9.90 | 9.70 | 10.00 | 0.00 | - | 90 | 240 | 24.46% |
| EOG241220P00135000 | 2024-04-12 12:07PM EDT | 2024-12-20 | 10.80 | 10.50 | 10.70 | 0.00 | - | 23 | 283 | 24.20% |
| EOG250117P00135000 | 2023-11-03 12:24PM EDT | 2025-01-17 | 18.70 | 20.30 | 20.70 | 0.00 | - | 1 | 83 | 45.03% |
| EOG250620P00135000 | 2024-04-22 11:37AM EDT | 2025-06-20 | 15.30 | 14.20 | 15.70 | 0.00 | - | 1 | 112 | 26.94% |
| EOG260116P00135000 | 2024-04-11 3:09PM EDT | 2026-01-16 | 17.00 | 17.00 | 18.50 | 0.00 | - | 2 | 50 | 26.00% |
© 2024 Yahoo. All rights reserved.