U.S. Markets close in 49 mins.

EOG Resources, Inc. (EOG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.34+1.22 (+1.40%)
As of 3:11PM EDT. Market open.
People also watch
APCDVNAPAPXDOXY
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170623C000790002017-06-21 10:07AM EDT79.008.809.309.500.00-2080.86%
EOG170623C000860002017-06-22 10:05AM EDT86.002.132.352.48-0.02-0.93%11332.52%
EOG170623C000865002017-06-21 12:28PM EDT86.501.181.882.000.00-52728.91%
EOG170623C000870002017-06-21 2:16PM EDT87.000.751.451.550.00-22026.27%
EOG170623C000875002017-06-22 2:45PM EDT87.501.131.051.150.5594.83%52824.81%
EOG170623C000880002017-06-22 10:45AM EDT88.001.000.720.800.51104.08%516323.63%
EOG170623C000885002017-06-22 11:57AM EDT88.500.450.450.520.23104.55%69822.85%
EOG170623C000890002017-06-22 1:26PM EDT89.000.200.250.340.0533.33%2415823.44%
EOG170623C000895002017-06-21 10:08AM EDT89.500.230.130.200.00-104223.34%
EOG170623C000900002017-06-22 2:25PM EDT90.000.080.070.120.00-34033224.02%
EOG170623C000905002017-06-20 9:59AM EDT90.500.100.030.070.00-55624.61%
EOG170623C000910002017-06-21 9:41AM EDT91.000.180.000.040.00-3010225.20%
EOG170623C000915002017-06-21 12:14PM EDT91.500.020.000.030.00-11027.34%
EOG170623C000920002017-06-22 12:30PM EDT92.000.010.000.03-0.01-50.00%56463430.47%
EOG170623C000925002017-06-13 10:43AM EDT92.500.500.070.110.00-53444.53%
EOG170623C000930002017-06-20 10:32AM EDT93.000.010.000.030.00-116237.11%
EOG170623C000935002017-06-21 3:58PM EDT93.500.020.000.030.00-105540.23%
EOG170623C000940002017-06-15 11:37AM EDT94.000.050.000.040.00-101045.70%
EOG170623C000945002017-06-09 3:31PM EDT94.500.350.320.360.039.38%41679.69%
EOG170623C000950002017-06-19 3:58PM EDT95.000.010.000.03-0.04-80.00%15049.61%
EOG170623C000955002017-06-16 9:39AM EDT95.500.030.000.03-0.20-86.96%2952.34%
EOG170623C000960002017-06-08 12:00PM EDT96.000.120.000.030.00-54350.00%
EOG170623C000965002017-06-06 3:55PM EDT96.500.280.120.160.00-1377.34%
EOG170623C000970002017-06-13 3:50PM EDT97.000.060.000.030.00-102755.47%
EOG170623C000975002017-06-02 11:56PM EDT97.501.060.160.230.00-1190.63%
EOG170623C000980002017-06-21 9:41AM EDT98.000.020.000.030.00-304060.94%
EOG170623C000985002017-06-12 9:35AM EDT98.500.240.020.060.14140.00%1272.66%
EOG170623C000990002017-06-02 11:56PM EDT99.000.360.090.160.00-42592.19%
EOG170623C000995002017-06-02 11:56PM EDT99.500.350.080.130.00-1192.19%
EOG170623C001000002017-06-12 10:06AM EDT100.000.040.000.05-0.03-42.86%65475.78%
EOG170623C001010002017-06-15 12:00PM EDT101.000.010.000.030.00-5775.78%
EOG170623C001020002017-06-05 11:46AM EDT102.000.080.000.030.00-15181.25%
EOG170623C001030002017-06-12 9:35AM EDT103.000.010.000.03-0.64-98.46%12185.94%
EOG170623C001040002017-06-02 11:56PM EDT104.000.450.000.050.00-505096.09%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170623P000800002017-06-16 11:55PM EDT80.000.120.010.100.00-162071.88%
EOG170623P000810002017-06-15 12:00PM EDT81.000.110.020.060.00-53660.94%
EOG170623P000820002017-06-15 10:43AM EDT82.000.150.030.080.00-12056.64%
EOG170623P000830002017-06-20 12:22PM EDT83.000.060.000.030.00-102544.14%
EOG170623P000840002017-06-20 11:23AM EDT84.000.200.000.110.00-114348.24%
EOG170623P000845002017-06-20 9:56AM EDT84.500.420.000.030.00-224533.20%
EOG170623P000850002017-06-22 10:24AM EDT85.000.040.000.03-0.11-73.33%18629.69%
EOG170623P000855002017-06-20 10:29AM EDT85.500.700.000.040.00-131527.34%
EOG170623P000860002017-06-21 2:28PM EDT86.000.430.020.060.00-4412325.78%
EOG170623P000865002017-06-21 2:44PM EDT86.500.460.050.090.00-28724.02%
EOG170623P000870002017-06-22 10:45AM EDT87.000.160.100.15-0.57-78.08%1033222.95%
EOG170623P000875002017-06-22 10:45AM EDT87.500.230.190.28-0.39-62.90%116223.54%
EOG170623P000880002017-06-22 1:19PM EDT88.000.590.350.43-0.67-53.17%6313422.46%
EOG170623P000885002017-06-21 10:05AM EDT88.501.240.580.660.00-63322.07%
EOG170623P000890002017-06-22 1:04PM EDT89.000.970.880.97-0.35-26.52%169022.17%
EOG170623P000895002017-06-22 11:28AM EDT89.501.391.231.33-1.51-52.07%23521.78%
EOG170623P000900002017-06-22 10:39AM EDT90.001.751.671.78-1.53-46.65%208424.02%
EOG170623P000905002017-06-13 11:50AM EDT90.501.512.222.460.00-710839.45%
EOG170623P000910002017-06-22 1:10PM EDT91.002.722.582.730.4017.24%23628.71%
EOG170623P000915002017-06-16 10:43AM EDT91.503.703.053.501.4060.87%57452.05%
EOG170623P000920002017-06-16 3:18PM EDT92.004.003.503.701.5764.61%80932.42%
EOG170623P000925002017-06-22 10:07AM EDT92.504.394.054.20-0.61-12.20%102435.94%
EOG170623P000930002017-06-22 1:10PM EDT93.004.984.505.250.5311.91%21757.62%
EOG170623P000935002017-06-08 12:19PM EDT93.505.803.804.000.00-200.00%
EOG170623P000940002017-06-02 11:56PM EDT94.004.894.655.050.00-100.00%
EOG170623P000945002017-06-02 11:56PM EDT94.504.405.205.550.00-330.00%
EOG170623P000950002017-06-02 11:56PM EDT95.005.695.655.850.00-100.00%
EOG170623P000955002017-06-16 11:55PM EDT95.505.236.707.700.00-101055.08%
EOG170623P000965002017-06-16 9:51AM EDT96.508.887.808.202.9148.74%101060.94%
EOG170623P001200002017-06-16 11:55PM EDT120.0031.8031.3531.650.00-400.00%