U.S. Markets close in 1 hr 46 mins

EOG Resources, Inc. (EOG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.4201+0.5101 (+0.5490%)
As of 2:14PM EDT. Market open.
People also watch
APCDVNAPAPXDOXY
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170728C000800002017-07-21 11:52PM EDT80.0014.5012.6513.900.00-13102.54%
EOG170728C000855002017-06-22 6:02PM EDT85.504.753.854.150.00-550.00%
EOG170728C000865002017-07-24 10:34AM EDT86.507.476.758.202.3746.47%12864.94%
EOG170728C000870002017-06-22 6:02PM EDT87.002.642.953.300.00-18180.00%
EOG170728C000875002017-07-17 9:30AM EDT87.504.605.405.800.00-120.00%
EOG170728C000880002017-07-07 3:44PM EDT88.002.362.062.35-0.69-22.62%6140.00%
EOG170728C000885002017-07-18 11:00AM EDT88.504.154.204.850.00-2530.00%
EOG170728C000890002017-07-19 9:54AM EDT89.003.803.954.300.00-230.00%
EOG170728C000895002017-07-14 12:38PM EDT89.503.102.893.30-0.04-1.27%260.00%
EOG170728C000900002017-07-21 2:48PM EDT90.003.333.053.30-2.02-37.76%50930.00%
EOG170728C000905002017-07-21 12:22PM EDT90.502.922.642.940.8339.71%1814.65%
EOG170728C000910002017-07-21 12:39PM EDT91.002.302.362.48-1.02-30.72%15815.82%
EOG170728C000915002017-07-24 9:44AM EDT91.502.272.182.400.2411.82%106427.88%
EOG170728C000920002017-07-24 10:42AM EDT92.002.531.821.950.8247.95%101,14925.34%
EOG170728C000925002017-07-24 12:14PM EDT92.501.871.471.580.4430.77%313724.37%
EOG170728C000930002017-07-21 3:51PM EDT93.001.071.061.15-1.55-59.16%12837921.24%
EOG170728C000935002017-07-24 10:54AM EDT93.501.530.930.980.5759.38%1320423.34%
EOG170728C000940002017-07-24 1:34PM EDT94.000.750.680.750.045.63%8811123.15%
EOG170728C000945002017-07-24 1:47PM EDT94.500.520.490.560.036.12%2813023.00%
EOG170728C000950002017-07-24 12:06PM EDT95.000.530.350.400.1747.22%6837722.66%
EOG170728C000960002017-07-24 12:48PM EDT96.000.290.150.210.1161.11%5130123.10%
EOG170728C000970002017-07-21 3:12PM EDT97.000.130.070.13-0.29-69.05%86125.00%
EOG170728C000975002017-07-20 11:44AM EDT97.500.260.050.100.00-388825.68%
EOG170728C000980002017-07-21 11:52PM EDT98.000.130.040.080.00-212126.56%
EOG170728C001000002017-07-19 12:08PM EDT100.000.030.000.040.00-52330.86%
EOG170728C001100002017-06-22 6:02PM EDT110.000.050.000.030.00-2256.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170728P000700002017-06-09 11:49PM EDT70.000.200.000.260.00-181181128.91%
EOG170728P000750002017-06-15 3:51PM EDT75.000.300.160.360.00-1171116.60%
EOG170728P000800002017-07-20 3:22PM EDT80.000.010.000.040.00-1457.03%
EOG170728P000810002017-06-28 10:32AM EDT81.000.760.190.530.00-44189.36%
EOG170728P000815002017-07-24 11:38AM EDT81.500.030.000.010.0150.00%12346.88%
EOG170728P000820002017-07-20 9:55AM EDT82.000.040.000.050.00-12250.78%
EOG170728P000825002017-07-12 1:14PM EDT82.500.160.040.130.00-1158.79%
EOG170728P000830002017-07-13 10:18AM EDT83.000.150.050.140.00-31057.62%
EOG170728P000835002017-07-18 1:50PM EDT83.500.050.000.050.00-1949.22%
EOG170728P000840002017-07-21 11:53PM EDT84.000.050.000.050.00-141447.07%
EOG170728P000845002017-07-24 10:38AM EDT84.500.050.000.03-0.59-92.19%2241.41%
EOG170728P000850002017-07-19 11:43AM EDT85.000.120.000.060.00-411343.95%
EOG170728P000855002017-07-19 10:45AM EDT85.500.050.010.070.00-32442.97%
EOG170728P000860002017-07-12 11:27AM EDT86.000.410.160.230.00-52750.59%
EOG170728P000865002017-07-24 9:49AM EDT86.500.090.000.040.0480.00%1434.57%
EOG170728P000870002017-07-14 2:08PM EDT87.000.280.240.31-0.31-52.54%111751.17%
EOG170728P000875002017-07-20 3:42PM EDT87.500.070.060.120.00-21937.60%
EOG170728P000880002017-07-13 1:29PM EDT88.000.640.350.410.00-7849.41%
EOG170728P000885002017-07-21 10:27AM EDT88.500.190.100.18-2.61-93.21%42235.94%
EOG170728P000890002017-07-21 3:11PM EDT89.000.150.140.220.0325.00%238835.16%
EOG170728P000895002017-07-21 10:27AM EDT89.500.280.180.250.1164.71%45833.50%
EOG170728P000900002017-07-24 1:07PM EDT90.000.070.110.15-0.20-74.07%209726.07%
EOG170728P000905002017-07-21 3:11PM EDT90.500.350.340.41-0.04-10.26%524833.01%
EOG170728P000910002017-07-21 3:43PM EDT91.000.460.440.510.27142.11%13632.52%
EOG170728P000915002017-07-24 10:52AM EDT91.500.200.310.36-0.38-65.52%107024.41%
EOG170728P000920002017-07-24 12:52PM EDT92.000.340.420.48-0.41-54.67%276724.02%
EOG170728P000925002017-07-24 1:41PM EDT92.500.570.570.64-0.33-36.67%6525023.88%
EOG170728P000930002017-07-24 12:20PM EDT93.000.630.730.79-0.50-44.25%429022.66%
EOG170728P000935002017-07-24 10:32AM EDT93.500.860.911.00-0.43-33.33%143621.97%
EOG170728P000940002017-07-24 12:56PM EDT94.000.951.251.32-0.78-45.09%711322.95%
EOG170728P000945002017-07-20 3:36PM EDT94.501.282.002.130.00-101734.86%
EOG170728P000950002017-07-24 9:35AM EDT95.002.321.801.91-0.28-10.77%44220.70%