EOG - EOG Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG180126C000950002018-01-03 3:43PM EST95.0016.1214.8019.000.00-220.00%
EOG180126C000975002017-12-08 11:54PM EST97.504.754.654.850.00-300.00%
EOG180126C000980002017-12-29 11:46PM EST98.0010.8010.1010.500.00-2200.00%
EOG180126C000990002017-12-15 11:58PM EST99.003.502.272.530.00-110.00%
EOG180126C001000002018-01-23 12:08PM EST100.0018.100.000.000.00-120.00%
EOG180126C001010002018-01-02 9:54AM EST101.008.459.0012.700.00-350.00%
EOG180126C001020002018-01-08 3:57PM EST102.0010.6111.4015.850.00-51362.50%
EOG180126C001030002018-01-09 10:13AM EST103.009.3010.4515.000.00-11987.30%
EOG180126C001040002018-01-12 11:20AM EST104.0011.1511.5511.90+3.76+50.88%1762300.00%
EOG180126C001050002018-01-23 2:47PM EST105.0013.200.000.000.00-330.00%
EOG180126C001060002018-01-05 10:24AM EST106.005.426.406.80+0.32+6.27%1670.00%
EOG180126C001070002018-01-19 3:36PM EST107.007.356.708.15-0.17-2.26%31150.00%
EOG180126C001080002018-01-17 10:50AM EST108.005.206.056.750.00-21460.00%
EOG180126C001090002018-01-22 10:14AM EST109.006.510.000.000.00-1120.00%
EOG180126C001100002018-01-23 11:41AM EST110.007.850.000.000.00-2800.00%
EOG180126C001110002018-01-22 2:31PM EST111.005.600.000.000.00-15210.00%
EOG180126C001120002018-01-23 12:24PM EST112.005.990.000.000.00-4450.00%
EOG180126C001130002018-01-23 1:35PM EST113.005.100.000.000.00-20490.00%
EOG180126C001140002018-01-22 11:35AM EST114.002.790.000.000.00-141140.00%
EOG180126C001150002018-01-23 10:14AM EST115.003.350.000.000.00-21890.00%
EOG180126C001160002018-01-23 9:33AM EST116.001.900.000.000.00-1750.00%
EOG180126C001170002018-01-23 12:38PM EST117.001.470.000.000.00-501260.00%
EOG180126C001180002018-01-23 3:50PM EST118.001.050.000.000.00-8480.78%
EOG180126C001190002018-01-23 3:36PM EST119.000.700.000.000.00-15753.13%
EOG180126C001200002018-01-23 12:40PM EST120.000.290.000.000.00-85726.25%
EOG180126C001210002018-01-23 1:05PM EST121.000.190.000.000.00-42556.25%
EOG180126C001220002018-01-24 7:20AM EST122.000.110.000.000.00-4412.50%
EOG180126C001230002018-01-24 7:20AM EST123.000.070.000.000.00-101012.50%
EOG180126C001240002018-01-12 11:44PM EST124.000.110.080.140.00-282838.77%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG180126P000900002017-12-15 11:58PM EST90.000.370.320.480.00-10185.55%
EOG180126P000920002017-12-08 11:54PM EST92.000.660.580.680.00-230191.89%
EOG180126P000925002017-12-13 10:09AM EST92.500.550.610.810.00-1657194.24%
EOG180126P000940002017-12-15 11:58PM EST94.000.760.901.110.00-2222202.05%
EOG180126P000945002017-12-15 11:58PM EST94.500.851.021.210.00-12204.49%
EOG180126P000950002017-12-27 2:46PM EST95.000.120.090.170.00-11124.61%
EOG180126P000955002017-12-15 11:58PM EST95.501.101.291.490.00-22210.94%
EOG180126P000960002018-01-03 12:11PM EST96.000.070.000.130.00-141107.03%
EOG180126P000965002017-12-12 2:31PM EST96.501.351.611.790.00-212217.38%
EOG180126P000970002017-12-22 10:00AM EST97.000.330.230.33-0.18-35.29%513132.03%
EOG180126P000975002018-01-05 10:31AM EST97.500.070.020.07-0.09-56.25%1394.92%
EOG180126P000980002018-01-12 12:18PM EST98.000.010.000.04-0.14-93.33%253583.59%
EOG180126P000985002018-01-05 3:51PM EST98.500.060.030.08-0.64-91.43%22392.97%
EOG180126P000990002017-12-15 11:58PM EST99.002.452.652.880.00-22238.33%
EOG180126P000995002017-12-15 11:58PM EST99.502.372.913.150.00-33243.26%
EOG180126P001000002018-01-10 9:52AM EST100.000.080.000.090.00-301383.59%
EOG180126P001010002018-01-17 2:10PM EST101.000.030.000.050.00-252073.44%
EOG180126P001020002017-12-26 1:35PM EST102.000.500.520.630.00-318123.73%
EOG180126P001030002018-01-12 12:18PM EST103.000.050.000.08-0.06-54.55%253269.53%
EOG180126P001040002018-01-11 11:01AM EST104.000.100.030.080.00-12668.36%
EOG180126P001050002018-01-18 11:34AM EST105.000.050.000.070.00-53759.38%
EOG180126P001060002018-01-23 9:40AM EST106.000.050.000.000.00-41425.00%
EOG180126P001070002018-01-19 1:54PM EST107.000.050.010.08-0.17-77.27%31653.13%
EOG180126P001080002018-01-22 10:29AM EST108.000.050.000.000.00-22925.00%
EOG180126P001090002018-01-19 10:31AM EST109.000.190.050.14-4.67-96.09%42050.59%
EOG180126P001100002018-01-22 11:14AM EST110.000.050.000.000.00-134725.00%
EOG180126P001110002018-01-23 11:53AM EST111.000.020.000.000.00-33912.50%
EOG180126P001120002018-01-23 10:56AM EST112.000.050.000.000.00-27012.50%
EOG180126P001130002018-01-23 10:44AM EST113.000.090.000.000.00-3211712.50%
EOG180126P001140002018-01-23 2:43PM EST114.000.090.000.000.00-6123512.50%
EOG180126P001150002018-01-23 9:46AM EST115.000.160.000.000.00-1192306.25%
EOG180126P001160002018-01-23 11:54AM EST116.000.380.000.000.00-22536.25%
EOG180126P001170002018-01-24 7:20AM EST117.000.570.000.000.00-68473.13%
EOG180126P001180002018-01-23 3:59PM EST118.001.060.000.000.00-97790.00%
EOG180126P001190002018-01-24 7:20AM EST119.001.440.000.000.00-20200.00%
EOG180126P001210002018-01-24 7:20AM EST121.003.200.000.000.00-13100.00%