Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.11 -2.59 (-0.05%) Dow
39,033.65 +149.39 (+0.38%) Nasdaq
16,287.42 -45.13 (-0.28%) Bitcoin USD
62,313.89 -903.51 (-1.43%) CMC Crypto 200
1,327.08 +32.41 (+2.50%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00130000 | 2024-05-08 2:10PM EDT | 2024-05-10 | 0.95 | 1.15 | 1.25 | -0.55 | -36.67% | 8 | 79 | 16.21% |
| EOG240517C00130000 | 2024-05-08 2:05PM EDT | 2024-05-17 | 1.90 | 2.10 | 2.20 | -0.23 | -10.80% | 3 | 652 | 20.36% |
| EOG240524C00130000 | 2024-05-08 1:16PM EDT | 2024-05-24 | 2.70 | 2.70 | 2.85 | -0.80 | -22.86% | 3 | 5 | 21.49% |
| EOG240531C00130000 | 2024-05-07 12:23PM EDT | 2024-05-31 | 2.40 | 3.10 | 3.40 | -1.30 | -35.14% | 1 | 4 | 22.24% |
| EOG240607C00130000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 5.64 | 3.60 | 3.80 | 0.00 | - | - | 4 | 22.22% |
| EOG240621C00130000 | 2024-05-08 2:10PM EDT | 2024-06-21 | 4.35 | 4.40 | 4.70 | -0.53 | -10.86% | 186 | 358 | 23.39% |
| EOG240719C00130000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 5.35 | 5.60 | 5.90 | -0.54 | -9.17% | 1 | 210 | 23.54% |
| EOG240920C00130000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 8.40 | 8.40 | 8.70 | -0.20 | -2.33% | 35 | 617 | 26.09% |
| EOG241018C00130000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 9.70 | 9.40 | 9.60 | 0.00 | - | 14 | 83 | 26.34% |
| EOG241220C00130000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 12.20 | 11.70 | 12.00 | 0.00 | - | 1 | 599 | 28.27% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.00% |
| EOG250620C00130000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 16.90 | 16.70 | 17.40 | 0.00 | - | 1 | 399 | 30.96% |
| EOG260116C00130000 | 2024-05-08 2:14PM EDT | 2026-01-16 | 20.90 | 20.90 | 21.60 | -2.60 | -11.06% | 8 | 191 | 31.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00130000 | 2024-05-08 11:35AM EDT | 2024-05-10 | 0.75 | 0.60 | 0.65 | -0.05 | -6.25% | 36 | 207 | 21.44% |
| EOG240517P00130000 | 2024-05-08 11:58AM EDT | 2024-05-17 | 1.30 | 1.35 | 1.45 | -0.30 | -18.75% | 18 | 1,304 | 21.31% |
| EOG240524P00130000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 2.46 | 1.85 | 1.95 | +0.61 | +32.97% | 1 | 35 | 20.85% |
| EOG240531P00130000 | 2024-05-08 1:50PM EDT | 2024-05-31 | 2.50 | 2.20 | 2.35 | -0.80 | -24.24% | 12 | 31 | 20.58% |
| EOG240607P00130000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 2.50 | 2.60 | 2.75 | 0.00 | - | 3 | 13 | 20.76% |
| EOG240621P00130000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.30 | +0.16 | +4.94% | 82 | 218 | 20.26% |
| EOG240719P00130000 | 2024-05-08 10:39AM EDT | 2024-07-19 | 4.30 | 4.40 | 4.60 | -0.30 | -6.52% | 4 | 172 | 21.52% |
| EOG240920P00130000 | 2024-05-08 10:06AM EDT | 2024-09-20 | 6.50 | 6.50 | 6.60 | -0.10 | -1.52% | 1 | 757 | 22.09% |
| EOG241018P00130000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 7.60 | 7.30 | 7.50 | 0.00 | - | 53 | 143 | 22.71% |
| EOG241115P00130000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 9.30 | 8.30 | 8.50 | 0.00 | - | 1 | 14 | 23.65% |
| EOG241220P00130000 | 2024-05-07 3:51PM EDT | 2024-12-20 | 9.30 | 9.10 | 9.30 | 0.00 | - | 189 | 148 | 23.71% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 47.96% |
| EOG250620P00130000 | 2024-05-03 12:24PM EDT | 2025-06-20 | 13.90 | 12.70 | 13.60 | 0.00 | - | 94 | 408 | 25.53% |
| EOG260116P00130000 | 2024-05-07 11:38AM EDT | 2026-01-16 | 16.14 | 16.00 | 16.80 | 0.00 | - | 30 | 254 | 25.54% |
© 2024 Yahoo. All rights reserved.