NYSE - Delayed Quote • USD
EOG Resources, Inc. (EOG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00118000 | 4/23/2024 4:26 PM | 118 | 16.90 | 16.30 | 19.60 | 0.00 | 0.00% | 1 | 2 | 62.70% |
| EOG240503C00119000 | 4/15/2024 7:14 PM | 119 | 13.80 | 15.30 | 19.10 | 0.00 | 0.00% | 5 | 5 | 70.02% |
| EOG240503C00120000 | 4/16/2024 5:36 PM | 120 | 12.10 | 14.30 | 16.70 | 0.00 | 0.00% | 1 | 1 | 81.30% |
| EOG240503C00121000 | 3/28/2024 7:35 PM | 121 | 8.60 | 13.30 | 16.70 | 0.00 | 0.00% | 3 | 0 | 55.76% |
| EOG240503C00122000 | 3/26/2024 2:38 PM | 122 | 6.31 | 12.30 | 12.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EOG240503C00124000 | 3/27/2024 3:51 PM | 124 | 5.00 | 11.60 | 12.70 | 0.00 | 0.00% | 1 | 7 | 51.37% |
| EOG240503C00125000 | 4/12/2024 7:16 PM | 125 | 10.05 | 10.70 | 12.60 | 0.00 | 0.00% | 10 | 36 | 60.64% |
| EOG240503C00126000 | 4/8/2024 4:49 PM | 126 | 11.35 | 9.00 | 10.70 | 0.00 | 0.00% | 1 | 6 | 57.76% |
| EOG240503C00127000 | 4/22/2024 7:56 PM | 127 | 7.75 | 8.90 | 9.90 | 0.00 | 0.00% | 1 | 14 | 57.76% |
| EOG240503C00128000 | 4/4/2024 6:33 PM | 128 | 7.35 | 6.70 | 9.30 | 0.00 | 0.00% | 1 | 26 | 60.77% |
| EOG240503C00129000 | 4/23/2024 3:07 PM | 129 | 6.53 | 7.20 | 7.50 | 0.00 | 0.00% | 1 | 73 | 41.70% |
| EOG240503C00130000 | 4/26/2024 5:14 PM | 130 | 6.70 | 5.90 | 6.70 | 2.20 | 48.89% | 3 | 26 | 41.36% |
| EOG240503C00131000 | 4/24/2024 6:30 PM | 131 | 5.40 | 5.30 | 5.90 | 0.00 | 0.00% | 1 | 41 | 40.43% |
| EOG240503C00132000 | 4/25/2024 4:24 PM | 132 | 4.72 | 4.80 | 5.10 | -0.48 | -9.23% | 1 | 27 | 38.94% |
| EOG240503C00133000 | 4/26/2024 3:27 PM | 133 | 3.93 | 4.20 | 4.50 | -0.97 | -19.80% | 27 | 97 | 39.82% |
| EOG240503C00134000 | 4/26/2024 7:39 PM | 134 | 3.80 | 3.60 | 3.80 | 0.20 | 5.56% | 7 | 64 | 38.53% |
| EOG240503C00135000 | 4/26/2024 7:33 PM | 135 | 3.30 | 3.00 | 3.20 | 0.00 | 0.00% | 35 | 208 | 37.94% |
| EOG240503C00136000 | 4/26/2024 7:54 PM | 136 | 2.78 | 2.50 | 2.70 | -0.32 | -10.32% | 63 | 138 | 37.94% |
| EOG240503C00137000 | 4/26/2024 7:34 PM | 137 | 2.21 | 2.05 | 2.20 | -0.34 | -13.33% | 10 | 144 | 37.21% |
| EOG240503C00138000 | 4/26/2024 7:59 PM | 138 | 1.70 | 1.65 | 1.80 | -0.21 | -10.99% | 44 | 82 | 37.06% |
| EOG240503C00139000 | 4/26/2024 7:51 PM | 139 | 1.43 | 1.25 | 1.45 | -0.27 | -15.88% | 26 | 34 | 36.84% |
| EOG240503C00140000 | 4/26/2024 7:09 PM | 140 | 1.16 | 1.00 | 1.15 | -0.04 | -3.33% | 73 | 170 | 36.62% |
| EOG240503C00141000 | 4/26/2024 5:32 PM | 141 | 0.85 | 0.75 | 0.90 | -0.23 | -21.30% | 26 | 12 | 36.43% |
| EOG240503C00142000 | 4/25/2024 4:46 PM | 142 | 0.86 | 0.55 | 0.70 | 0.00 | 0.00% | 2 | 186 | 36.35% |
| EOG240503C00143000 | 4/26/2024 7:07 PM | 143 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 2 | 188 | 36.57% |
| EOG240503C00144000 | 4/26/2024 2:25 PM | 144 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 1 | 85 | 36.04% |
| EOG240503C00145000 | 4/26/2024 7:41 PM | 145 | 0.26 | 0.20 | 0.30 | -0.13 | -33.33% | 2 | 23 | 36.04% |
| EOG240503C00146000 | 4/18/2024 5:25 PM | 146 | 0.27 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 4 | 37.06% |
| EOG240503C00147000 | 4/26/2024 3:25 PM | 147 | 0.10 | 0.10 | 0.15 | -0.45 | -81.82% | 1 | 3 | 35.45% |
| EOG240503C00148000 | 4/12/2024 2:37 PM | 148 | 0.87 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 2 | 37.79% |
| EOG240503C00150000 | 4/22/2024 7:28 PM | 150 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 39.26% |
| EOG240503C00155000 | 4/15/2024 1:30 PM | 155 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 56.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00110000 | 4/11/2024 4:28 PM | 110 | 0.06 | 0.00 | 1.05 | 0.00 | 0.00% | 400 | 400 | 102.20% |
| EOG240503P00112000 | 3/25/2024 3:26 PM | 112 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 81.25% |
| EOG240503P00115000 | 3/25/2024 6:12 PM | 115 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 55.08% |
| EOG240503P00118000 | 4/17/2024 3:30 PM | 118 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 21 | 47.46% |
| EOG240503P00119000 | 4/22/2024 4:07 PM | 119 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 13 | 44.92% |
| EOG240503P00120000 | 4/26/2024 1:57 PM | 120 | 0.09 | 0.00 | 0.10 | -0.19 | -67.86% | 26 | 38 | 47.46% |
| EOG240503P00121000 | 4/23/2024 5:01 PM | 121 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 6 | 44.73% |
| EOG240503P00122000 | 4/26/2024 2:42 PM | 122 | 0.10 | 0.05 | 0.15 | -0.79 | -88.76% | 1 | 10 | 45.31% |
| EOG240503P00123000 | 4/26/2024 5:00 PM | 123 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 3 | 116 | 42.48% |
| EOG240503P00124000 | 4/26/2024 5:15 PM | 124 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 3 | 17 | 42.14% |
| EOG240503P00125000 | 4/25/2024 5:39 PM | 125 | 0.28 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 12 | 39.16% |
| EOG240503P00126000 | 4/25/2024 3:39 PM | 126 | 0.40 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 10 | 41.50% |
| EOG240503P00127000 | 4/26/2024 6:02 PM | 127 | 0.27 | 0.25 | 0.40 | -0.33 | -55.00% | 28 | 63 | 39.70% |
| EOG240503P00128000 | 4/26/2024 5:00 PM | 128 | 0.44 | 0.30 | 0.45 | -0.11 | -20.00% | 4 | 83 | 37.60% |
| EOG240503P00129000 | 4/26/2024 5:15 PM | 129 | 0.52 | 0.45 | 0.55 | -0.12 | -18.75% | 3 | 43 | 36.38% |
| EOG240503P00130000 | 4/26/2024 7:59 PM | 130 | 0.61 | 0.60 | 0.75 | -0.24 | -28.24% | 34 | 119 | 36.72% |
| EOG240503P00131000 | 4/26/2024 4:50 PM | 131 | 0.96 | 0.80 | 0.90 | -0.78 | -44.83% | 1 | 73 | 35.33% |
| EOG240503P00132000 | 4/26/2024 7:18 PM | 132 | 0.99 | 1.05 | 1.25 | -0.31 | -23.85% | 2 | 56 | 36.62% |
| EOG240503P00133000 | 4/26/2024 7:51 PM | 133 | 1.35 | 1.40 | 1.60 | -0.25 | -15.62% | 54 | 41 | 36.94% |
| EOG240503P00134000 | 4/26/2024 5:16 PM | 134 | 1.80 | 1.75 | 1.90 | -0.45 | -20.00% | 72 | 115 | 35.77% |
| EOG240503P00135000 | 4/26/2024 7:57 PM | 135 | 2.14 | 2.20 | 2.35 | -0.36 | -14.40% | 33 | 103 | 35.91% |
| EOG240503P00136000 | 4/26/2024 7:50 PM | 136 | 2.60 | 2.70 | 2.85 | -0.40 | -13.33% | 33 | 50 | 35.94% |
| EOG240503P00137000 | 4/26/2024 5:58 PM | 137 | 3.11 | 3.10 | 3.40 | -1.39 | -30.89% | 26 | 24 | 35.84% |
| EOG240503P00138000 | 4/25/2024 3:45 PM | 138 | 4.40 | 3.70 | 3.90 | 0.00 | 0.00% | 6 | 34 | 34.25% |
| EOG240503P00139000 | 4/16/2024 7:37 PM | 139 | 7.55 | 4.30 | 4.70 | 0.00 | 0.00% | 1 | 13 | 36.11% |
| EOG240503P00145000 | 4/16/2024 5:29 PM | 145 | 13.55 | 8.90 | 11.10 | 0.00 | 0.00% | - | 1 | 66.77% |
Related Tickers
PXD Pioneer Natural Resources Company
268.87
-2.28%
COP ConocoPhillips
130.24
+0.10%
FANG Diamondback Energy, Inc.
207.76
+0.32%
HES Hess Corporation
162.53
+0.67%
APA APA Corporation
32.49
+0.40%
DVN Devon Energy Corporation
52.71
+0.19%
CTRA Coterra Energy Inc.
28.29
-0.49%
MRO Marathon Oil Corporation
27.77
+0.11%
CHK Chesapeake Energy Corporation
92.06
+0.65%
EQT EQT Corporation
40.61
+0.49%