Singapore markets open in 42 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.76-0.64 (-0.48%)
At close: 04:00PM EDT
130.85 -0.91 (-0.69%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240419C000600002024-04-12 2:28PM EDT60.0075.8070.7072.700.00-100928.52%
EOG240419C000635002024-01-12 1:22PM EDT63.5052.1246.0049.700.00-500.00%
EOG240419C000700002024-04-12 3:56PM EDT70.0065.3060.7063.000.00-20520.31%
EOG240419C000735002024-04-12 3:56PM EDT73.5061.8056.4060.200.00-30439.06%
EOG240419C000835002024-04-12 2:15PM EDT83.5053.1046.5050.200.00-800387.50%
EOG240419C000850002024-02-29 1:14PM EDT85.0030.7041.5045.300.00-110.00%
EOG240419C000885002024-04-12 2:15PM EDT88.5047.4042.2045.200.00-500443.36%
EOG240419C000900002024-04-12 2:15PM EDT90.0045.9040.3042.600.00-350490.04%
EOG240419C000935002024-04-12 3:31PM EDT93.5040.8037.0040.200.00-3300372.27%
EOG240419C000950002024-01-22 11:09AM EDT95.0017.3521.4023.500.00-150.00%
EOG240419C000985002024-04-12 2:15PM EDT98.5038.3031.6035.200.00-451277.73%
EOG240419C001000002024-04-12 3:31PM EDT100.0036.5030.6033.000.00-3701221.88%
EOG240419C001035002024-04-12 3:30PM EDT103.5032.7026.5030.200.00-1,1600221.09%
EOG240419C001050002024-04-16 3:23PM EDT105.0027.3125.5028.000.00-22361.04%
EOG240419C001085002024-04-15 9:47AM EDT108.5026.3221.5025.000.00-11358.30%
EOG240419C001100002024-04-12 3:31PM EDT110.0024.7521.3023.600.00-1,1750258.59%
EOG240419C001135002024-04-12 3:30PM EDT113.5021.4217.3019.400.00-2,5130146.09%
EOG240419C001150002024-04-12 3:30PM EDT115.0020.4015.8018.100.00-2,1012154.49%
EOG240419C001180002024-03-20 3:13PM EDT118.008.5012.0014.900.00--0210.45%
EOG240419C001185002024-04-16 11:46AM EDT118.5013.4012.6015.100.00-12166.60%
EOG240419C001200002024-04-16 2:07PM EDT120.0010.9411.0012.400.00-33155.66%
EOG240419C001220002024-04-02 10:30AM EDT122.009.258.0011.100.00-10177.15%
EOG240419C001230002024-04-12 3:31PM EDT123.0011.507.009.900.00-4110155.08%
EOG240419C001235002024-04-18 9:32AM EDT123.509.407.0010.00+0.40+4.44%159290.63%
EOG240419C001240002024-04-12 2:15PM EDT124.0012.607.308.400.00-90269.14%
EOG240419C001250002024-04-17 3:14PM EDT125.007.755.508.200.00-41361.72%
EOG240419C001260002024-04-12 3:31PM EDT126.008.305.206.300.00-450089.06%
EOG240419C001270002024-04-15 3:15PM EDT127.005.804.505.600.00-1363.48%
EOG240419C001280002024-04-16 3:53PM EDT128.005.003.304.100.00-505056.93%
EOG240419C001285002024-04-15 9:44AM EDT128.506.752.803.600.00-108751.86%
EOG240419C001290002024-04-12 3:31PM EDT129.006.301.403.100.00-930046.68%
EOG240419C001300002024-04-18 11:57AM EDT130.002.601.302.20-0.35-11.86%12140.43%
EOG240419C001310002024-04-18 1:16PM EDT131.001.521.151.30-0.63-29.30%103031.64%
EOG240419C001320002024-04-18 1:16PM EDT132.000.800.600.70-1.00-55.56%1716729.59%
EOG240419C001330002024-04-18 3:51PM EDT133.000.370.250.35-0.88-70.40%2428429.88%
EOG240419C001335002024-04-18 2:13PM EDT133.500.200.150.25-0.59-74.68%2287030.76%
EOG240419C001340002024-04-18 3:59PM EDT134.000.150.100.20-0.20-57.14%3815333.01%
EOG240419C001350002024-04-18 3:46PM EDT135.000.070.050.10-0.28-80.00%1956734.57%
EOG240419C001360002024-04-18 3:46PM EDT136.000.050.000.10-0.43-89.58%1338442.19%
EOG240419C001370002024-04-18 3:52PM EDT137.000.030.000.05-0.12-80.00%1382342.97%
EOG240419C001380002024-04-18 3:54PM EDT138.000.030.000.05-0.07-70.00%510449.22%
EOG240419C001385002024-04-18 3:04PM EDT138.500.030.000.05-0.02-40.00%91,13952.34%
EOG240419C001390002024-04-18 3:49PM EDT139.000.030.000.05-0.07-70.00%521555.47%
EOG240419C001400002024-04-18 3:50PM EDT140.000.030.000.05-0.02-40.00%269555.08%
EOG240419C001410002024-04-15 12:02PM EDT141.000.140.000.050.00-1088460.55%
EOG240419C001420002024-04-16 11:48AM EDT142.000.050.000.050.00-20018665.63%
EOG240419C001435002024-04-12 3:36PM EDT143.500.100.000.050.00-1322,07973.44%
EOG240419C001450002024-04-16 3:37PM EDT145.000.040.000.050.00-13581.25%
EOG240419C001460002024-04-11 10:09AM EDT146.000.100.000.050.00--385.94%
EOG240419C001485002024-04-15 2:57PM EDT148.500.050.000.750.00-4222157.23%
EOG240419C001500002023-12-12 1:38PM EDT150.000.660.000.000.00-127850.00%
EOG240419C001535002024-04-02 11:23AM EDT153.500.030.000.750.00-398189.26%
EOG240419C001550002024-04-05 10:14AM EDT155.000.050.000.750.00-12198.44%
EOG240419C001585002024-02-14 11:12AM EDT158.500.060.000.050.00-2279143.75%
EOG240419C001600002023-12-08 11:58AM EDT160.000.350.000.000.00-127850.00%
EOG240419C001635002024-04-09 3:34PM EDT163.500.010.000.750.00-2215247.27%
EOG240419C001650002023-12-05 4:32PM EDT165.000.370.000.000.00-521350.00%
EOG240419C001685002024-01-31 3:03PM EDT168.500.050.000.000.00--20450.00%
EOG240419C001700002023-11-20 10:56AM EDT170.000.410.000.000.00-220850.00%
EOG240419C001735002024-01-16 1:11AM EDT173.502.20--0.00---0.00%
EOG240419C001750002023-10-18 10:40AM EDT175.002.200.150.000.00--8238.28%
EOG240419C001785002023-11-28 4:20PM EDT178.500.180.000.500.00--131301.17%
EOG240419C001800002023-11-28 4:20PM EDT180.000.180.000.000.00-13013150.00%
EOG240419C001835002023-12-05 11:46AM EDT183.500.100.001.350.00--24387.50%
EOG240419C001850002023-12-05 11:46AM EDT185.000.100.000.000.00-32450.00%
EOG240419C001885002024-02-15 1:37PM EDT188.500.050.000.750.00-11368.75%
EOG240419C001900002023-10-09 12:55PM EDT190.000.490.050.250.00-11325.00%
EOG240419C001985002023-11-17 4:14PM EDT198.500.140.000.75+0.14--177410.55%
EOG240419C002000002023-11-17 4:14PM EDT200.000.140.000.000.00-15717750.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240419P000635002024-03-11 12:27PM EDT63.500.030.000.100.00-23553.13%
EOG240419P000650002023-11-29 12:47PM EDT65.000.100.000.000.00-1150.00%
EOG240419P000700002024-03-11 3:22PM EDT70.000.010.000.500.00-13602.34%
EOG240419P000735002023-12-21 10:54AM EDT73.500.200.100.550.00-101585.16%
EOG240419P000750002023-12-13 3:57PM EDT75.000.370.000.000.00-11050.00%
EOG240419P000785002024-04-15 9:59AM EDT78.500.050.000.750.00-1,000342539.84%
EOG240419P000800002024-02-16 1:17PM EDT80.000.070.000.250.00-2020439.06%
EOG240419P000835002024-02-22 3:13PM EDT83.500.070.000.050.00-141331.25%
EOG240419P000850002024-02-23 12:10PM EDT85.000.120.000.050.00-116321.88%
EOG240419P000885002024-04-02 9:30AM EDT88.500.010.000.750.00-2114430.08%
EOG240419P000900002024-03-26 12:14PM EDT90.000.040.000.750.00-531414.84%
EOG240419P000935002024-03-26 12:15PM EDT93.500.040.000.750.00-4196379.30%
EOG240419P000950002024-03-25 9:30AM EDT95.000.050.000.750.00-1440364.45%
EOG240419P000985002024-03-25 9:30AM EDT98.500.050.000.750.00-1491330.47%
EOG240419P001000002024-04-09 9:30AM EDT100.000.050.000.750.00-1480316.02%
EOG240419P001035002024-04-11 10:05AM EDT103.500.050.000.750.00-11,113283.20%
EOG240419P001050002024-04-16 12:23PM EDT105.000.050.000.750.00-11166269.14%
EOG240419P001085002024-04-16 9:39AM EDT108.500.050.000.750.00-1914237.31%
EOG240419P001100002024-04-18 11:57AM EDT110.000.030.000.20-0.02-40.00%22623174.61%
EOG240419P001110002024-04-01 12:11PM EDT111.000.050.000.750.00-4446214.65%
EOG240419P001130002024-03-20 10:27AM EDT113.000.350.000.750.00--130196.68%
EOG240419P001135002024-04-17 1:04PM EDT113.500.050.000.050.00-11,365121.88%
EOG240419P001150002024-04-17 10:28AM EDT115.000.050.000.750.00-1466178.91%
EOG240419P001160002024-04-02 9:30AM EDT116.000.090.000.750.00-139169.92%
EOG240419P001170002024-03-25 12:52PM EDT117.000.380.000.750.00-12160.94%
EOG240419P001180002024-04-11 11:41AM EDT118.000.050.000.750.00-137151.95%
EOG240419P001185002024-04-16 10:18AM EDT118.500.050.000.750.00-1426147.66%
EOG240419P001190002024-04-09 1:25PM EDT119.000.050.000.750.00-41,434143.16%
EOG240419P001200002024-04-12 3:06PM EDT120.000.030.000.100.00-232089.06%
EOG240419P001210002024-04-12 12:53PM EDT121.000.050.000.750.00-182125.00%
EOG240419P001220002024-04-16 1:41PM EDT122.000.040.000.750.00-125116.02%
EOG240419P001230002024-04-15 10:08AM EDT123.000.050.000.750.00-137106.84%
EOG240419P001235002024-04-16 1:39PM EDT123.500.050.000.400.00-3939886.72%
EOG240419P001240002024-04-10 10:43AM EDT124.000.100.000.100.00-112462.11%
EOG240419P001250002024-04-16 11:45AM EDT125.000.070.000.050.00-423455.08%
EOG240419P001260002024-04-15 3:23PM EDT126.000.170.000.050.00-215748.24%
EOG240419P001270002024-04-17 2:43PM EDT127.000.050.000.050.00-13841.02%
EOG240419P001280002024-04-18 1:24PM EDT128.000.090.000.10-0.26-74.29%2011539.65%
EOG240419P001285002024-04-16 2:33PM EDT128.500.500.050.150.00-13968039.65%
EOG240419P001290002024-04-17 9:59AM EDT129.000.150.050.15+0.07+87.50%108035.25%
EOG240419P001300002024-04-18 9:31AM EDT130.000.200.150.30-0.10-33.33%211633.89%
EOG240419P001310002024-04-18 2:39PM EDT131.000.850.400.55+0.50+142.86%2114732.03%
EOG240419P001320002024-04-18 3:59PM EDT132.000.850.801.00+0.14+19.72%9315031.74%
EOG240419P001330002024-04-17 2:01PM EDT133.001.051.451.950.00-1338644.53%
EOG240419P001335002024-04-18 9:35AM EDT133.501.601.802.30+0.77+92.77%915944.82%
EOG240419P001340002024-04-17 3:44PM EDT134.001.902.202.650.00-3516043.85%
EOG240419P001350002024-04-18 2:39PM EDT135.003.953.005.10+1.30+49.06%8130872.95%
EOG240419P001360002024-04-17 3:44PM EDT136.003.504.005.800.00-211776.76%
EOG240419P001370002024-04-18 12:47PM EDT137.004.604.505.60+0.15+3.37%48769.92%
EOG240419P001380002024-04-16 1:45PM EDT138.006.835.607.400.00-723171.29%
EOG240419P001385002024-04-11 3:28PM EDT138.502.886.108.700.00-33100.88%
EOG240419P001390002024-04-16 12:17PM EDT139.007.505.409.000.00-41158.59%
EOG240419P001400002023-12-07 1:08PM EDT140.0022.700.000.000.00-1870.00%
EOG240419P001435002024-01-16 1:05AM EDT143.5019.80--0.00---0.00%
EOG240419P001450002023-10-24 2:36PM EDT145.0019.8022.5023.600.00-19540.04%
EOG240419P001485002024-01-16 1:05AM EDT148.5025.80--0.00---0.00%
EOG240419P001500002024-04-11 9:42AM EDT150.0013.2517.7018.700.00-10175.39%
EOG240419P001535002024-01-16 1:05AM EDT153.5024.20--0.00---0.00%
EOG240419P001550002023-10-20 11:36AM EDT155.0024.2030.1032.800.00-88585.35%