EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00145000 | 2024-04-29 1:39PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 29 | 43.75% |
| EOG240510C00145000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 60 | 31.01% |
| EOG240517C00145000 | 2024-04-30 9:43AM EDT | 2024-05-17 | 0.50 | 0.35 | 0.45 | -0.15 | -23.08% | 728 | 1,315 | 27.00% |
| EOG240524C00145000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 1.06 | 0.65 | 0.80 | 0.00 | - | 1 | 12 | 27.38% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 2024-05-31 | 2.15 | 0.85 | 1.05 | 0.00 | - | - | 1 | 26.64% |
| EOG240621C00145000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 2.05 | 1.70 | 1.80 | 0.00 | - | 5 | 190 | 25.70% |
| EOG240719C00145000 | 2024-04-29 1:28PM EDT | 2024-07-19 | 3.10 | 2.55 | 2.70 | 0.00 | - | 5 | 2,312 | 25.10% |
| EOG240920C00145000 | 2024-04-29 3:21PM EDT | 2024-09-20 | 5.60 | 4.90 | 5.20 | 0.00 | - | 14 | 930 | 27.00% |
| EOG241018C00145000 | 2024-04-19 12:52PM EDT | 2024-10-18 | 6.40 | 5.80 | 6.10 | 0.00 | - | 5 | 57 | 27.27% |
| EOG241115C00145000 | 2024-04-26 9:51AM EDT | 2024-11-15 | 7.40 | 7.00 | 7.20 | 0.00 | - | 1 | 8 | 28.16% |
| EOG241220C00145000 | 2024-04-15 3:38PM EDT | 2024-12-20 | 8.49 | 8.00 | 8.40 | 0.00 | - | 22 | 49 | 28.83% |
| EOG250117C00145000 | 2023-12-13 4:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 1.56% |
| EOG250620C00145000 | 2024-04-29 1:42PM EDT | 2025-06-20 | 14.05 | 12.20 | 13.70 | 0.00 | - | 1 | 406 | 30.94% |
| EOG260116C00145000 | 2024-04-29 3:54PM EDT | 2026-01-16 | 17.20 | 15.00 | 18.80 | -0.50 | -2.82% | 8 | 568 | 32.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00145000 | 2024-04-16 1:29PM EDT | 2024-05-03 | 13.55 | 10.50 | 11.00 | 0.00 | - | - | 1 | 59.38% |
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 2024-05-17 | 9.90 | 9.50 | 11.00 | 0.00 | - | 1 | 9 | 31.74% |
| EOG240621P00145000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 11.40 | 11.20 | 11.60 | 0.00 | - | 1 | 2 | 22.86% |
| EOG240719P00145000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 15.20 | 11.70 | 12.60 | 0.00 | - | 3 | 87 | 23.52% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 16.40 | 13.60 | 14.10 | 0.00 | - | 1 | 13 | 22.73% |
| EOG241018P00145000 | 2024-04-16 2:52PM EDT | 2024-10-18 | 17.10 | 14.40 | 15.00 | 0.00 | - | 1 | 92 | 23.45% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 16.90 | 15.90 | 16.50 | 0.00 | - | - | 4 | 23.74% |
| EOG250117P00145000 | 2023-10-25 10:39AM EDT | 2025-01-17 | 25.60 | 25.40 | 28.40 | 0.00 | - | 14 | 0 | 48.76% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 20.20 | 19.20 | 20.60 | 0.00 | - | - | 130 | 25.13% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 2026-01-16 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 36.14% |
© 2024 Yahoo. All rights reserved.