NYSE - Nasdaq Real Time Price • USD
EOG Resources, Inc. (EOG)
As of 10:35 AM EDT. Market Open.
| 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 | 20.70 | 22.40 | 0.00 | 0.00% | 1 | 1 | 182.42% |
| EOG240426C00116000 | 4/11/2024 5:12 PM | 116 | 20.60 | 18.00 | 20.30 | 0.00 | 0.00% | 1 | 0 | 247.27% |
| EOG240426C00117000 | 4/9/2024 2:36 PM | 117 | 19.02 | 16.90 | 18.60 | 0.00 | 0.00% | 1 | 0 | 167.58% |
| EOG240426C00118000 | 4/5/2024 3:10 PM | 118 | 17.05 | 16.90 | 17.60 | 0.00 | 0.00% | 1 | 0 | 159.38% |
| EOG240426C00119000 | 3/15/2024 3:34 PM | 119 | 6.91 | 14.40 | 17.80 | 0.00 | 0.00% | 2 | 2 | 250.00% |
| EOG240426C00120000 | 3/15/2024 5:29 PM | 120 | 5.90 | 13.40 | 17.00 | 0.00 | 0.00% | 1 | 3 | 250.68% |
| EOG240426C00121000 | 3/27/2024 2:47 PM | 121 | 6.24 | 12.60 | 14.70 | 0.00 | 0.00% | 1 | 0 | 147.46% |
| EOG240426C00122000 | 4/5/2024 1:48 PM | 122 | 13.27 | 11.50 | 13.50 | 0.00 | 0.00% | 4 | 0 | 112.89% |
| EOG240426C00123000 | 4/5/2024 4:21 PM | 123 | 13.22 | 10.50 | 12.70 | 0.00 | 0.00% | 1 | 0 | 130.47% |
| EOG240426C00124000 | 4/12/2024 6:15 PM | 124 | 13.10 | 10.60 | 11.30 | 0.00 | 0.00% | 80 | 3 | 0.00% |
| EOG240426C00125000 | 4/19/2024 1:54 PM | 125 | 8.74 | 9.40 | 10.60 | 0.00 | 0.00% | 6 | 6 | 103.52% |
| EOG240426C00126000 | 4/22/2024 1:47 PM | 126 | 6.84 | 8.80 | 9.50 | 0.00 | 0.00% | 1 | 2 | 83.59% |
| EOG240426C00127000 | 4/23/2024 7:16 PM | 127 | 8.11 | 7.70 | 8.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EOG240426C00128000 | 4/23/2024 5:21 PM | 128 | 7.20 | 6.60 | 7.50 | 0.00 | 0.00% | 1 | 1 | 68.56% |
| EOG240426C00129000 | 4/23/2024 3:25 PM | 129 | 5.70 | 5.80 | 7.00 | 0.00 | 0.00% | 1 | 4 | 97.36% |
| EOG240426C00130000 | 4/25/2024 4:38 PM | 130 | 6.10 | 4.90 | 5.30 | 0.00 | 0.00% | 10 | 117 | 0.00% |
| EOG240426C00131000 | 4/18/2024 7:54 PM | 131 | 2.55 | 4.00 | 4.30 | 0.00 | 0.00% | 6 | 19 | 0.00% |
| EOG240426C00132000 | 4/24/2024 1:44 PM | 132 | 2.50 | 2.60 | 3.40 | 0.00 | 0.00% | 2 | 102 | 25.39% |
| EOG240426C00133000 | 4/26/2024 1:57 PM | 133 | 1.66 | 2.05 | 2.25 | -1.69 | -50.45% | 26 | 179 | 0.00% |
| EOG240426C00134000 | 4/25/2024 6:13 PM | 134 | 2.20 | 1.15 | 1.30 | 0.00 | 0.00% | 14 | 267 | 0.00% |
| EOG240426C00135000 | 4/26/2024 1:41 PM | 135 | 0.80 | 0.55 | 0.70 | -0.75 | -48.39% | 11 | 110 | 17.24% |
| EOG240426C00136000 | 4/26/2024 2:11 PM | 136 | 0.13 | 0.10 | 0.20 | -0.52 | -80.00% | 10 | 112 | 15.63% |
| EOG240426C00137000 | 4/26/2024 2:06 PM | 137 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 18 | 85 | 20.61% |
| EOG240426C00138000 | 4/26/2024 1:32 PM | 138 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 86 | 24.22% |
| EOG240426C00139000 | 4/24/2024 4:36 PM | 139 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 111 | 31.25% |
| EOG240426C00140000 | 4/26/2024 1:58 PM | 140 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 7 | 260 | 37.89% |
| EOG240426C00141000 | 4/22/2024 2:05 PM | 141 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 43 | 44.14% |
| EOG240426C00142000 | 4/25/2024 5:57 PM | 142 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 14 | 50.39% |
| EOG240426C00143000 | 4/15/2024 4:34 PM | 143 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 16 | 50.00% |
| EOG240426C00144000 | 4/19/2024 2:11 PM | 144 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 62.11% |
| EOG240426C00145000 | 4/12/2024 2:59 PM | 145 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 12 | 60.94% |
| EOG240426C00150000 | 4/10/2024 2:47 PM | 150 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 85.94% |
| 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 | 544.14% |
| EOG240426P00106000 | 3/28/2024 3:08 PM | 106 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 17 | 187.50% |
| EOG240426P00108000 | 3/21/2024 5:14 PM | 108 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 10 | 191.41% |
| EOG240426P00110000 | 3/13/2024 4:06 PM | 110 | 0.63 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 187.50% |
| EOG240426P00111000 | 3/25/2024 7:28 PM | 111 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 156.25% |
| EOG240426P00112000 | 4/2/2024 1:30 PM | 112 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 150.00% |
| EOG240426P00114000 | 4/12/2024 2:16 PM | 114 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 150.00% |
| EOG240426P00115000 | 3/18/2024 5:30 PM | 115 | 1.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 131.25% |
| EOG240426P00116000 | 4/9/2024 6:14 PM | 116 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| EOG240426P00117000 | 4/3/2024 3:27 PM | 117 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 31 | 118.75% |
| EOG240426P00118000 | 4/17/2024 3:30 PM | 118 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 16 | 112.50% |
| EOG240426P00119000 | 4/22/2024 4:07 PM | 119 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 61 | 117.19% |
| EOG240426P00120000 | 4/26/2024 1:52 PM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 86 | 100.00% |
| EOG240426P00122000 | 4/15/2024 7:06 PM | 122 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 27 | 97.66% |
| EOG240426P00123000 | 4/15/2024 1:56 PM | 123 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 90.63% |
| EOG240426P00124000 | 4/23/2024 2:26 PM | 124 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 56 | 75.78% |
| EOG240426P00125000 | 4/23/2024 4:06 PM | 125 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 68 | 77.73% |
| EOG240426P00126000 | 4/22/2024 6:08 PM | 126 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 31 | 64.06% |
| EOG240426P00127000 | 4/23/2024 3:04 PM | 127 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 44 | 64.45% |
| EOG240426P00128000 | 4/23/2024 2:00 PM | 128 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 235 | 57.81% |
| EOG240426P00129000 | 4/22/2024 2:45 PM | 129 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 233 | 51.17% |
| EOG240426P00130000 | 4/25/2024 2:05 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 135 | 44.34% |
| EOG240426P00131000 | 4/25/2024 5:09 PM | 131 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 160 | 37.50% |
| EOG240426P00132000 | 4/25/2024 4:37 PM | 132 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 244 | 39.65% |
| EOG240426P00133000 | 4/25/2024 7:57 PM | 133 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 1 | 106 | 27.34% |
| EOG240426P00134000 | 4/25/2024 7:25 PM | 134 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 19 | 96 | 24.12% |
| EOG240426P00135000 | 4/25/2024 6:29 PM | 135 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 78 | 403 | 25.68% |
| EOG240426P00136000 | 4/25/2024 4:38 PM | 136 | 0.75 | 0.95 | 1.15 | 0.00 | 0.00% | 8 | 28 | 28.32% |
| EOG240426P00137000 | 4/25/2024 2:21 PM | 137 | 2.15 | 1.80 | 2.00 | -1.05 | -32.81% | 1 | 11 | 34.67% |
| EOG240426P00138000 | 4/22/2024 6:10 PM | 138 | 3.45 | 2.65 | 3.10 | 0.00 | 0.00% | 8 | 17 | 49.81% |
| EOG240426P00139000 | 4/15/2024 5:02 PM | 139 | 6.19 | 3.80 | 4.60 | 0.00 | 0.00% | 3 | 11 | 64.75% |
| EOG240426P00140000 | 4/12/2024 2:43 PM | 140 | 3.90 | 4.60 | 5.50 | 0.00 | 0.00% | 9 | 9 | 66.60% |
| EOG240426P00142000 | 4/11/2024 2:27 PM | 142 | 7.50 | 6.50 | 7.10 | 0.00 | 0.00% | - | 0 | 65.82% |
Related Tickers
PXD Pioneer Natural Resources Company
266.50
-3.14%
COP ConocoPhillips
130.14
+0.02%
FANG Diamondback Energy, Inc.
205.90
-0.58%
HES Hess Corporation
161.06
-0.24%
APA APA Corporation
32.20
-0.49%
DVN Devon Energy Corporation
52.37
-0.47%
CTRA Coterra Energy Inc.
28.21
-0.77%
MRO Marathon Oil Corporation
27.68
-0.23%
CHK Chesapeake Energy Corporation
91.02
-0.49%
EQT EQT Corporation
39.89
-1.29%