Singapore markets open in 7 hours 28 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.95+0.78 (+0.61%)
At close: 04:00PM EDT
128.95 0.00 (0.00%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240719C000735002024-04-25 1:49PM EDT73.5062.9348.4052.000.00-20200.00%
EOG240719C000750002024-02-26 3:24PM EDT75.0037.7250.1053.400.00-210.00%
EOG240719C000850002024-01-12 12:40PM EDT85.0032.3826.4029.600.00--20.00%
EOG240719C000885002023-12-05 4:43PM EDT88.5034.8032.5035.900.00--10.00%
EOG240719C000900002024-04-15 2:34PM EDT90.0044.1638.8041.400.00-52207.03%
EOG240719C000935002024-07-09 10:07AM EDT93.5032.5434.1036.700.00-10193.70%
EOG240719C000950002024-02-23 3:58PM EDT95.0020.2029.0032.900.00-110.00%
EOG240719C000985002024-04-11 10:34AM EDT98.5038.3830.4034.800.00-1260199.27%
EOG240719C001000002024-07-11 3:51PM EDT100.0026.5027.7030.900.00-416119.53%
EOG240719C001035002024-06-20 2:05PM EDT103.5018.4023.3027.400.00-475166.99%
EOG240719C001050002024-03-07 11:01AM EDT105.0016.9030.1034.000.00-168295.85%
EOG240719C001085002024-07-03 12:06PM EDT108.5018.3018.7022.100.00-1136133.35%
EOG240719C001100002024-06-20 2:28PM EDT110.0011.9017.1020.600.00-268126.03%
EOG240719C001120002024-06-26 10:36AM EDT112.0012.7815.3018.600.00--1116.21%
EOG240719C001135002024-07-03 11:44AM EDT113.5013.2514.5016.800.00-111260.74%
EOG240719C001150002024-07-12 1:09PM EDT115.0013.1011.9015.40+0.20+1.55%24527396.68%
EOG240719C001185002024-07-12 1:10PM EDT118.509.599.0011.70+2.79+41.03%7034775.24%
EOG240719C001200002024-07-12 3:35PM EDT120.008.857.7010.00+0.66+8.06%25042763.55%
EOG240719C001210002024-07-05 3:32PM EDT121.004.367.008.200.00-3337.11%
EOG240719C001220002024-06-28 11:47AM EDT122.004.656.108.200.00-1158.35%
EOG240719C001230002024-06-28 3:51PM EDT123.004.405.406.200.00-101029.79%
EOG240719C001235002024-07-12 10:10AM EDT123.504.805.205.90+1.40+41.18%477633.59%
EOG240719C001240002024-07-09 10:32AM EDT124.003.354.406.700.00-56957.40%
EOG240719C001250002024-07-12 11:11AM EDT125.003.533.904.30-0.18-4.85%196,38624.81%
EOG240719C001260002024-07-12 3:07PM EDT126.003.253.003.30+0.30+10.17%283820.51%
EOG240719C001270002024-07-12 2:37PM EDT127.002.052.202.40-0.16-7.24%12133917.97%
EOG240719C001280002024-07-12 3:09PM EDT128.001.731.651.80-0.07-3.89%3534519.31%
EOG240719C001285002024-07-12 3:13PM EDT128.501.301.301.50-0.15-10.34%1262919.17%
EOG240719C001290002024-07-12 3:43PM EDT129.001.111.051.20-0.09-7.50%4215218.56%
EOG240719C001300002024-07-12 3:35PM EDT130.000.750.700.85-0.15-16.67%5693519.75%
EOG240719C001310002024-07-12 3:23PM EDT131.000.470.400.55-0.13-21.67%335520.02%
EOG240719C001320002024-07-12 1:12PM EDT132.000.270.250.40-0.13-32.50%36921.58%
EOG240719C001330002024-07-12 11:30AM EDT133.000.220.150.25-0.09-29.03%145821.88%
EOG240719C001335002024-07-12 10:46AM EDT133.500.190.150.25-0.01-5.00%330523.63%
EOG240719C001340002024-07-05 3:55PM EDT134.000.150.100.20+0.03+25.00%117223.83%
EOG240719C001350002024-07-12 3:27PM EDT135.000.110.100.15-0.05-31.25%580725.20%
EOG240719C001385002024-07-11 3:46PM EDT138.500.150.050.200.00-11625937.74%
EOG240719C001400002024-07-10 1:20PM EDT140.000.150.050.250.00-5697244.24%
EOG240719C001435002024-07-12 10:15AM EDT143.500.050.000.100.00-2129645.12%
EOG240719C001450002024-07-12 12:27PM EDT145.000.050.000.100.00-432,28148.73%
EOG240719C001485002024-06-10 11:50AM EDT148.500.100.000.250.00-2042058.89%
EOG240719C001500002024-07-12 10:23AM EDT150.000.050.000.10-0.10-66.67%4928954.10%
EOG240719C001535002024-07-12 10:21AM EDT153.500.050.000.100.00-85860.94%
EOG240719C001550002024-05-24 10:39AM EDT155.000.100.000.400.00-120879.30%
EOG240719C001585002024-06-18 9:57AM EDT158.500.210.000.250.00-408380.47%
EOG240719C001600002024-06-05 3:31PM EDT160.000.100.000.250.00-1002,61083.40%
EOG240719C001650002024-04-02 3:18PM EDT165.000.290.050.200.00--193.16%
EOG240719C001685002024-06-24 1:46PM EDT168.500.100.000.250.00--20099.80%
EOG240719C001735002024-06-24 12:49PM EDT173.500.050.000.050.00-19019089.06%
EOG240719C001750002024-06-24 12:49PM EDT175.000.050.000.050.00-118891.41%
EOG240719C001785002024-06-24 12:49PM EDT178.500.050.000.050.00-959596.09%
EOG240719C001800002024-06-24 12:49PM EDT180.000.050.000.050.00--16598.44%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG240719P000685002023-12-18 10:32AM EDT68.500.500.050.800.00--5269.53%
EOG240719P000735002024-02-27 2:48PM EDT73.500.230.000.300.00-27205.47%
EOG240719P000750002024-02-02 3:32PM EDT75.000.540.150.250.00-12207.42%
EOG240719P000785002024-03-06 1:57PM EDT78.500.280.000.300.00-222183.98%
EOG240719P000800002024-02-23 12:22PM EDT80.000.600.000.200.00-12167.58%
EOG240719P000835002024-06-28 2:21PM EDT83.500.110.001.350.00-20108213.48%
EOG240719P000850002024-06-26 10:04AM EDT85.000.050.001.350.00-10111206.15%
EOG240719P000885002024-06-25 2:19PM EDT88.500.050.001.350.00-163189.45%
EOG240719P000900002024-06-24 9:48AM EDT90.000.050.001.350.00-18182.42%
EOG240719P000935002024-06-24 9:48AM EDT93.500.050.001.350.00-1581166.50%
EOG240719P000950002024-07-10 1:22PM EDT95.000.050.001.350.00-4217159.77%
EOG240719P000985002024-07-08 2:02PM EDT98.500.050.001.350.00-295383144.43%
EOG240719P001000002024-07-05 12:08PM EDT100.000.080.000.750.00-128121.19%
EOG240719P001035002024-07-12 11:02AM EDT103.500.050.000.300.00-3518490.43%
EOG240719P001050002024-07-12 12:16PM EDT105.000.050.000.20-0.05-50.00%726779.88%
EOG240719P001085002024-07-12 2:11PM EDT108.500.050.000.10-0.10-66.67%1828062.11%
EOG240719P001100002024-07-10 3:57PM EDT110.000.170.000.200.00-17,51364.26%
EOG240719P001120002024-07-12 2:57PM EDT112.000.050.050.10-0.15-75.00%5355.27%
EOG240719P001135002024-07-12 3:16PM EDT113.500.090.000.10-0.22-70.97%131453.32%
EOG240719P001140002024-06-26 11:51AM EDT114.000.300.050.250.00--1055.86%
EOG240719P001150002024-07-10 1:53PM EDT115.000.150.050.100.00-62,31848.73%
EOG240719P001160002024-07-11 10:07AM EDT116.000.100.050.250.00-11454.88%
EOG240719P001170002024-07-12 12:30PM EDT117.000.110.050.20-0.54-83.08%501648.83%
EOG240719P001180002024-07-12 2:19PM EDT118.000.100.050.15-0.11-52.38%26642.77%
EOG240719P001185002024-07-12 9:30AM EDT118.500.150.050.200.00-126343.75%
EOG240719P001190002024-07-02 12:39PM EDT119.000.400.050.200.00-205541.99%
EOG240719P001200002024-07-12 2:10PM EDT120.000.130.100.15-0.07-35.00%151,48136.13%
EOG240719P001210002024-07-12 3:58PM EDT121.000.100.100.15-0.20-66.67%3212232.81%
EOG240719P001220002024-07-12 10:48AM EDT122.000.170.100.20-0.22-56.41%214031.59%
EOG240719P001230002024-07-12 3:47PM EDT123.000.200.150.25-0.28-58.33%19113029.79%
EOG240719P001235002024-07-12 2:11PM EDT123.500.310.200.30-0.19-38.00%2545429.44%
EOG240719P001240002024-07-12 3:52PM EDT124.000.300.250.35-0.40-57.14%136328.91%
EOG240719P001250002024-07-12 3:38PM EDT125.000.450.350.50-0.39-46.43%511,84028.32%
EOG240719P001260002024-07-12 12:40PM EDT126.001.100.600.70-0.29-20.86%58527.69%
EOG240719P001270002024-07-12 3:39PM EDT127.000.950.901.05-2.95-75.64%22628.49%
EOG240719P001280002024-07-12 12:43PM EDT128.001.951.301.50-0.42-17.72%1229.49%
EOG240719P001285002024-07-12 3:33PM EDT128.501.701.551.75-2.45-59.04%645729.88%
EOG240719P001290002024-07-09 3:56PM EDT129.004.451.852.050.00-1330.69%
EOG240719P001300002024-07-12 3:48PM EDT130.002.602.152.70-3.01-53.65%1637832.23%
EOG240719P001335002024-06-07 3:00PM EDT133.5013.528.7011.000.00-1155109.64%
EOG240719P001350002024-07-12 3:06PM EDT135.006.956.607.30-9.05-56.56%1051.37%
EOG240719P001385002024-05-06 9:35AM EDT138.509.500.000.000.00-11180.00%
EOG240719P001400002024-05-13 11:53AM EDT140.0011.1018.7021.400.00-257201.71%
EOG240719P001435002024-04-12 11:56AM EDT143.5011.1012.1014.700.00-33448.63%
EOG240719P001450002024-05-08 12:50PM EDT145.0015.0024.4025.300.00-30222.56%
EOG240719P001485002024-06-26 12:06PM EDT148.5024.6018.5022.300.00-4989.94%
EOG240719P001500002024-04-11 12:36PM EDT150.0016.0019.1021.700.00-1087.84%
EOG240719P001535002024-04-08 12:40PM EDT153.5018.8022.9023.300.00--00.00%