NYSE - Delayed Quote • USD
EOG Resources, Inc. (EOG)
At close: 4:00 PM EDT
After hours: 5:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00114000 | 4/17/2024 1:44 PM | 114 | 19.70 | 20.00 | 22.60 | 0.00 | 0.00% | 1 | 1 | 159.18% |
| EOG240426C00116000 | 4/11/2024 5:12 PM | 116 | 20.60 | 18.90 | 21.80 | 0.00 | 0.00% | 1 | 0 | 135.74% |
| EOG240426C00117000 | 4/9/2024 2:36 PM | 117 | 19.02 | 17.00 | 20.30 | 0.00 | 0.00% | 1 | 0 | 75.78% |
| EOG240426C00118000 | 4/5/2024 3:10 PM | 118 | 17.05 | 16.00 | 18.30 | 0.00 | 0.00% | 1 | 0 | 122.17% |
| EOG240426C00119000 | 3/15/2024 3:34 PM | 119 | 6.91 | 14.40 | 17.80 | 0.00 | 0.00% | 2 | 2 | 137.40% |
| EOG240426C00120000 | 3/15/2024 5:29 PM | 120 | 5.90 | 13.40 | 17.00 | 0.00 | 0.00% | 1 | 3 | 138.43% |
| EOG240426C00121000 | 3/27/2024 2:47 PM | 121 | 6.24 | 14.00 | 16.90 | 0.00 | 0.00% | 1 | 0 | 111.82% |
| EOG240426C00122000 | 4/5/2024 1:48 PM | 122 | 13.27 | 12.90 | 15.80 | 0.00 | 0.00% | 4 | 0 | 102.05% |
| EOG240426C00123000 | 4/5/2024 4:21 PM | 123 | 13.22 | 12.30 | 13.00 | 0.00 | 0.00% | 1 | 0 | 53.13% |
| EOG240426C00124000 | 4/12/2024 6:15 PM | 124 | 13.10 | 11.40 | 13.40 | 0.00 | 0.00% | 80 | 3 | 92.63% |
| EOG240426C00125000 | 4/19/2024 1:54 PM | 125 | 8.74 | 8.70 | 11.40 | 0.00 | 0.00% | 6 | 6 | 86.82% |
| EOG240426C00126000 | 4/22/2024 1:47 PM | 126 | 6.84 | 9.00 | 11.00 | 0.00 | 0.00% | 1 | 2 | 65.33% |
| EOG240426C00127000 | 4/23/2024 7:16 PM | 127 | 8.11 | 6.70 | 9.40 | 0.00 | 0.00% | 1 | 1 | 75.10% |
| EOG240426C00128000 | 4/23/2024 5:21 PM | 128 | 7.20 | 6.20 | 8.50 | 0.00 | 0.00% | 1 | 1 | 72.31% |
| EOG240426C00129000 | 4/23/2024 3:25 PM | 129 | 5.70 | 4.50 | 8.60 | 0.00 | 0.00% | 1 | 4 | 95.36% |
| EOG240426C00130000 | 4/23/2024 4:54 PM | 130 | 5.25 | 3.60 | 7.80 | 0.00 | 0.00% | 4 | 125 | 92.72% |
| EOG240426C00131000 | 4/18/2024 7:54 PM | 131 | 2.55 | 4.20 | 5.00 | 0.00 | 0.00% | 6 | 19 | 38.62% |
| EOG240426C00132000 | 4/24/2024 1:44 PM | 132 | 2.50 | 2.95 | 4.60 | -0.05 | -1.96% | 2 | 102 | 49.17% |
| EOG240426C00133000 | 4/24/2024 6:12 PM | 133 | 2.48 | 2.70 | 3.30 | -0.07 | -2.75% | 3 | 180 | 34.82% |
| EOG240426C00134000 | 4/24/2024 7:09 PM | 134 | 1.68 | 1.95 | 2.15 | 0.12 | 7.69% | 52 | 256 | 24.22% |
| EOG240426C00135000 | 4/24/2024 2:09 PM | 135 | 1.20 | 1.30 | 1.40 | 0.20 | 20.00% | 12 | 109 | 21.92% |
| EOG240426C00136000 | 4/24/2024 7:52 PM | 136 | 0.80 | 0.75 | 0.85 | 0.05 | 6.67% | 26 | 101 | 21.14% |
| EOG240426C00137000 | 4/24/2024 7:41 PM | 137 | 0.36 | 0.40 | 0.50 | 0.01 | 2.86% | 24 | 83 | 21.41% |
| EOG240426C00138000 | 4/24/2024 5:59 PM | 138 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 11 | 76 | 22.46% |
| EOG240426C00139000 | 4/24/2024 4:36 PM | 139 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 21 | 119 | 22.36% |
| EOG240426C00140000 | 4/24/2024 2:11 PM | 140 | 0.06 | 0.05 | 0.10 | 0.01 | 20.00% | 3 | 279 | 24.32% |
| EOG240426C00141000 | 4/22/2024 2:05 PM | 141 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 43 | 28.32% |
| EOG240426C00142000 | 4/23/2024 4:06 PM | 142 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 14 | 28.13% |
| EOG240426C00143000 | 4/15/2024 4:34 PM | 143 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 16 | 31.64% |
| EOG240426C00144000 | 4/19/2024 2:11 PM | 144 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 34.96% |
| EOG240426C00145000 | 4/12/2024 2:59 PM | 145 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 12 | 38.28% |
| EOG240426C00150000 | 4/10/2024 2:47 PM | 150 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 72.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00085000 | 3/12/2024 3:46 PM | 85 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 315.04% |
| EOG240426P00106000 | 3/28/2024 3:08 PM | 106 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 17 | 109.38% |
| EOG240426P00108000 | 3/21/2024 5:14 PM | 108 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 10 | 110.94% |
| EOG240426P00110000 | 3/13/2024 4:06 PM | 110 | 0.63 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 108.98% |
| EOG240426P00111000 | 3/25/2024 7:28 PM | 111 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 90.63% |
| EOG240426P00112000 | 4/2/2024 1:30 PM | 112 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 95.31% |
| EOG240426P00114000 | 4/12/2024 2:16 PM | 114 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 87.50% |
| EOG240426P00115000 | 3/18/2024 5:30 PM | 115 | 1.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 76.56% |
| EOG240426P00116000 | 4/9/2024 6:14 PM | 116 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 72.66% |
| EOG240426P00117000 | 4/3/2024 3:27 PM | 117 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 31 | 69.53% |
| EOG240426P00118000 | 4/17/2024 3:30 PM | 118 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 16 | 65.63% |
| EOG240426P00119000 | 4/22/2024 4:07 PM | 119 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 61 | 62.50% |
| EOG240426P00120000 | 4/19/2024 2:59 PM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 86 | 58.59% |
| EOG240426P00122000 | 4/15/2024 7:06 PM | 122 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 27 | 51.56% |
| EOG240426P00123000 | 4/15/2024 1:56 PM | 123 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 53.13% |
| EOG240426P00124000 | 4/23/2024 2:26 PM | 124 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 56 | 55.66% |
| EOG240426P00125000 | 4/23/2024 4:06 PM | 125 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 68 | 51.56% |
| EOG240426P00126000 | 4/22/2024 6:08 PM | 126 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 31 | 41.80% |
| EOG240426P00127000 | 4/23/2024 3:04 PM | 127 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 38.09% |
| EOG240426P00128000 | 4/23/2024 2:00 PM | 128 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 235 | 34.18% |
| EOG240426P00129000 | 4/22/2024 2:45 PM | 129 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 233 | 30.27% |
| EOG240426P00130000 | 4/23/2024 4:50 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 136 | 26.37% |
| EOG240426P00131000 | 4/24/2024 6:35 PM | 131 | 0.07 | 0.00 | 0.10 | -0.19 | -73.08% | 7 | 157 | 25.98% |
| EOG240426P00132000 | 4/24/2024 6:35 PM | 132 | 0.17 | 0.05 | 0.15 | -0.03 | -15.00% | 7 | 239 | 23.93% |
| EOG240426P00133000 | 4/23/2024 6:07 PM | 133 | 0.60 | 0.15 | 0.25 | 0.20 | 50.00% | 6 | 107 | 22.46% |
| EOG240426P00134000 | 4/24/2024 6:35 PM | 134 | 0.60 | 0.35 | 0.45 | -0.29 | -32.58% | 1 | 102 | 21.83% |
| EOG240426P00135000 | 4/24/2024 1:30 PM | 135 | 1.30 | 0.65 | 0.75 | 0.18 | 16.07% | 7 | 336 | 20.90% |
| EOG240426P00136000 | 4/23/2024 4:17 PM | 136 | 1.80 | 1.10 | 1.25 | -0.20 | -10.00% | 1 | 28 | 21.14% |
| EOG240426P00137000 | 4/24/2024 7:58 PM | 137 | 1.90 | 1.75 | 1.90 | -3.10 | -62.00% | 5 | 12 | 21.44% |
| EOG240426P00138000 | 4/22/2024 6:10 PM | 138 | 3.45 | 1.70 | 2.85 | 0.00 | 0.00% | 8 | 17 | 26.61% |
| EOG240426P00139000 | 4/15/2024 5:02 PM | 139 | 6.19 | 2.35 | 3.80 | 0.00 | 0.00% | 3 | 11 | 30.96% |
| EOG240426P00140000 | 4/12/2024 2:43 PM | 140 | 3.90 | 4.30 | 4.60 | 0.00 | 0.00% | 9 | 9 | 29.10% |
| EOG240426P00142000 | 4/11/2024 2:27 PM | 142 | 7.50 | 4.30 | 8.60 | 0.00 | 0.00% | - | 0 | 94.19% |
Related Tickers
PXD Pioneer Natural Resources Company
275.52
+0.11%
COP ConocoPhillips
129.28
-0.43%
FANG Diamondback Energy, Inc.
205.24
+0.43%
APA APA Corporation
32.05
-0.03%
HES Hess Corporation
159.13
+1.40%
DVN Devon Energy Corporation
52.10
-0.89%
MRO Marathon Oil Corporation
27.53
-1.04%
CTRA Coterra Energy Inc.
28.46
+1.17%
EQT EQT Corporation
39.43
+3.82%
PR Permian Resources Corporation
17.26
+0.47%