EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00140000 | 2024-04-30 3:50PM EDT | 2024-05-03 | 0.25 | 0.15 | 0.25 | -0.65 | -72.22% | 5 | 160 | 41.41% |
| EOG240510C00140000 | 2024-04-24 1:38PM EDT | 2024-05-10 | 1.55 | 0.50 | 0.60 | 0.00 | - | 1 | 55 | 32.32% |
| EOG240517C00140000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 0.85 | 0.75 | 0.85 | -0.95 | -52.78% | 2,010 | 1,331 | 28.59% |
| EOG240524C00140000 | 2024-04-29 3:07PM EDT | 2024-05-24 | 2.15 | 1.10 | 1.25 | 0.00 | - | 2 | 18 | 28.30% |
| EOG240531C00140000 | 2024-04-25 3:14PM EDT | 2024-05-31 | 2.88 | 1.05 | 2.30 | 0.00 | - | 2 | 6 | 33.23% |
| EOG240621C00140000 | 2024-04-30 2:21PM EDT | 2024-06-21 | 2.84 | 2.30 | 2.45 | -0.94 | -24.87% | 2 | 300 | 26.67% |
| EOG240719C00140000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 3.80 | 3.30 | 3.50 | -1.06 | -21.81% | 37 | 1,196 | 26.28% |
| EOG240920C00140000 | 2024-04-30 2:37PM EDT | 2024-09-20 | 6.40 | 5.80 | 6.10 | -1.20 | -15.79% | 5 | 270 | 27.97% |
| EOG241018C00140000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 8.60 | 6.70 | 7.00 | 0.00 | - | 66 | 199 | 28.14% |
| EOG241115C00140000 | 2024-04-12 10:34AM EDT | 2024-11-15 | 11.70 | 7.70 | 8.00 | 0.00 | - | 4 | 5 | 28.70% |
| EOG241220C00140000 | 2024-04-29 11:57AM EDT | 2024-12-20 | 11.10 | 8.90 | 9.20 | 0.00 | - | 1 | 241 | 29.34% |
| EOG250117C00140000 | 2023-12-12 3:54PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 1.56% |
| EOG250620C00140000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 15.27 | 12.10 | 14.70 | -1.43 | -8.56% | 2 | 248 | 31.81% |
| EOG260116C00140000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 19.20 | 16.00 | 20.30 | 0.00 | - | 96 | 62 | 34.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00140000 | 2024-04-25 12:56PM EDT | 2024-05-03 | 5.30 | 7.50 | 8.40 | 0.00 | - | - | 2 | 51.47% |
| EOG240510P00140000 | 2024-04-12 2:01PM EDT | 2024-05-10 | 7.10 | 6.90 | 9.30 | 0.00 | - | 1 | 1 | 45.22% |
| EOG240517P00140000 | 2024-04-22 2:19PM EDT | 2024-05-17 | 6.65 | 6.90 | 8.70 | 0.00 | - | 40 | 84 | 28.35% |
| EOG240621P00140000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 8.60 | 9.30 | 9.70 | +0.40 | +4.88% | 3 | 24 | 23.07% |
| EOG240719P00140000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 8.90 | 9.00 | 12.20 | 0.00 | - | 1 | 56 | 29.87% |
| EOG240920P00140000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 9.90 | 12.10 | 12.60 | 0.00 | - | 60 | 166 | 23.68% |
| EOG241018P00140000 | 2024-04-30 10:38AM EDT | 2024-10-18 | 11.70 | 12.70 | 13.30 | +0.80 | +7.34% | 6 | 144 | 23.69% |
| EOG241115P00140000 | 2024-04-30 10:05AM EDT | 2024-11-15 | 12.50 | 13.70 | 14.20 | -1.60 | -11.35% | 8 | 13 | 24.35% |
| EOG241220P00140000 | 2024-04-08 12:24PM EDT | 2024-12-20 | 13.50 | 14.30 | 14.70 | 0.00 | - | 13 | 26 | 23.68% |
| EOG250117P00140000 | 2023-10-04 2:59PM EDT | 2025-01-17 | 29.30 | 21.40 | 22.90 | 0.00 | - | 1 | 25 | 40.82% |
| EOG250620P00140000 | 2024-04-22 11:08AM EDT | 2025-06-20 | 18.00 | 17.80 | 19.10 | 0.00 | - | 1 | 49 | 25.67% |
| EOG260116P00140000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 21.36 | 20.30 | 22.00 | 0.00 | - | 99 | 64 | 25.14% |
© 2024 Yahoo. All rights reserved.