EOG - EOG Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG180525C000955002018-04-06 11:58PM EDT95.508.258.258.600.00-1000.00%
EOG180525C000960002018-05-09 3:20PM EDT96.0021.5120.1523.550.00-10194.53%
EOG180525C001000002018-05-01 1:31PM EDT100.0016.8514.4015.300.00-2330.00%
EOG180525C001010002018-04-13 11:51PM EDT101.009.0111.1511.500.00-110.00%
EOG180525C001030002018-04-30 1:15PM EDT103.0015.8511.5012.300.00-100.00%
EOG180525C001050002018-05-01 11:33AM EDT105.0012.409.6510.500.00-100.00%
EOG180525C001070002018-05-02 11:32AM EDT107.0010.808.108.400.00-10110.00%
EOG180525C001080002018-05-15 1:39PM EDT108.0012.1416.1519.150.00-57517.38%
EOG180525C001090002018-05-25 12:38PM EDT109.007.568.159.20+3.92+107.69%22125.68%
EOG180525C001100002018-05-25 3:27PM EDT110.007.207.558.50-9.47-56.81%1999.61%
EOG180525C001110002018-05-24 10:14AM EDT111.0010.146.407.050.00-1291.80%
EOG180525C001120002018-05-25 9:36AM EDT112.004.455.405.90-5.25-54.12%136267.19%
EOG180525C001130002018-05-25 2:35PM EDT113.004.274.654.95-10.19-70.47%16521562.89%
EOG180525C001140002018-05-25 11:54AM EDT114.002.193.654.05-4.95-69.33%21860.35%
EOG180525C001150002018-05-25 9:36AM EDT115.001.612.463.10-3.77-70.07%102552.34%
EOG180525C001160002018-05-25 2:09PM EDT116.001.271.672.06-2.33-64.72%1,07410337.89%
EOG180525C001170002018-05-25 3:50PM EDT117.000.900.651.15-9.20-91.09%7212928.81%
EOG180525C001180002018-05-18 2:51PM EDT118.007.927.858.45+0.20+2.59%281336.38%
EOG180525C001190002018-05-24 10:23AM EDT119.002.370.000.080.00-228418.36%
EOG180525C001200002018-05-25 3:37PM EDT120.000.030.000.04-0.65-95.59%2121823.44%
EOG180525C001210002018-05-25 2:30PM EDT121.000.010.000.04-0.32-96.97%10122631.25%
EOG180525C001220002018-05-25 2:31PM EDT122.000.010.000.03-0.27-96.43%1217036.72%
EOG180525C001230002018-05-14 11:28AM EDT123.000.500.420.49-0.41-45.05%101584.38%
EOG180525C001240002018-05-24 12:46PM EDT124.000.050.000.040.00-131,10152.73%
EOG180525C001250002018-05-24 10:32AM EDT125.000.060.000.030.00-26751.56%
EOG180525C001260002018-05-11 11:51PM EDT126.000.170.090.140.00-7080.08%
EOG180525C001270002018-05-25 10:25AM EDT127.000.030.000.04-0.01-25.00%1018065.63%
EOG180525C001280002018-05-25 10:08AM EDT128.000.030.000.04-0.06-66.67%602,06671.09%
EOG180525C001290002018-05-25 10:08AM EDT129.000.010.000.04-0.01-50.00%6037776.56%
EOG180525C001300002018-05-23 10:09AM EDT130.000.130.000.110.00-16395.31%
EOG180525C001310002018-05-25 4:44PM EDT131.000.020.000.23-0.28-1,400.00%55114.84%
EOG180525C001320002018-05-25 4:44PM EDT132.000.010.000.08-0.11-275.00%519102.34%
EOG180525C001340002018-05-18 11:56PM EDT134.000.100.000.110.00-11119.53%
EOG180525C001350002018-05-04 11:46PM EDT135.000.110.000.030.00-11104.69%
EOG180525C001360002018-05-25 4:44PM EDT136.000.030.000.090.00-1515126.56%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG180525P000930002018-05-10 9:30AM EDT93.000.010.000.050.00-712185.94%
EOG180525P000940002018-04-06 11:58PM EDT94.001.691.521.590.00-150398.05%
EOG180525P000950002018-04-17 12:54PM EDT95.000.250.180.250.00-56235.55%
EOG180525P000960002018-05-07 9:30AM EDT96.000.340.000.050.00-17162.50%
EOG180525P000965002018-04-13 11:51PM EDT96.501.890.470.560.00-55266.80%
EOG180525P000970002018-04-19 10:00AM EDT97.000.340.240.340.00-1111229.69%
EOG180525P000985002018-05-07 9:30AM EDT98.500.420.000.060.00-12148.44%
EOG180525P000990002018-04-06 11:58PM EDT99.002.662.862.960.00-10420.80%
EOG180525P001000002018-04-10 3:34PM EDT100.001.490.080.140.00-12166.41%
EOG180525P001020002018-04-17 2:03PM EDT102.000.780.530.640.00-5050214.65%
EOG180525P001030002018-05-02 1:44PM EDT103.000.220.190.240.00-54160.16%
EOG180525P001040002018-04-20 11:53PM EDT104.001.190.740.860.00-1616211.23%
EOG180525P001050002018-05-08 10:31AM EDT105.000.430.000.090.00-521106.25%
EOG180525P001060002018-04-19 1:30PM EDT106.001.221.011.130.00-313207.42%
EOG180525P001070002018-05-10 11:56AM EDT107.000.120.080.130.00-416105.86%
EOG180525P001080002018-05-04 2:18PM EDT108.000.730.630.70-0.76-51.01%54154.59%
EOG180525P001090002018-05-25 12:53PM EDT109.000.020.000.04-0.01-33.33%142067.19%
EOG180525P001100002018-05-23 10:57AM EDT110.000.030.000.040.00-114460.16%
EOG180525P001110002018-05-11 3:32PM EDT111.000.370.330.36-0.90-70.87%51396.58%
EOG180525P001120002018-05-09 12:45PM EDT112.000.480.440.510.00-31795.51%
EOG180525P001130002018-05-17 9:44AM EDT113.000.150.000.050.00-43846.09%
EOG180525P001140002018-05-25 1:30PM EDT114.000.030.000.04-0.39-92.86%93836.33%
EOG180525P001150002018-05-25 10:43AM EDT115.000.250.000.04+0.21+525.00%3017228.32%
EOG180525P001160002018-05-25 12:47PM EDT116.000.160.000.06-0.27-62.79%107621.97%
EOG180525P001170002018-05-25 12:54PM EDT117.000.430.000.06+0.38+760.00%492112.11%
EOG180525P001180002018-05-25 11:09AM EDT118.001.530.130.49+1.49+3,725.00%114914.55%
EOG180525P001190002018-05-25 11:37AM EDT119.002.831.101.56+2.40+558.14%25331.93%
EOG180525P001200002018-05-25 12:53PM EDT120.003.052.132.71+2.38+355.22%13415852.05%
EOG180525P001210002018-05-25 9:41AM EDT121.004.503.103.50+3.45+328.57%326351.17%
EOG180525P001220002018-05-25 2:22PM EDT122.004.854.054.35+3.04+167.96%246748.24%
EOG180525P001230002018-05-25 3:57PM EDT123.005.285.105.50+3.02+133.63%1610670.51%
EOG180525P001240002018-05-25 9:40AM EDT124.007.806.006.65+4.40+129.41%19460.94%
EOG180525P001250002018-05-24 1:32PM EDT125.004.437.007.700.00-3410271.88%
EOG180525P001260002018-05-25 9:53AM EDT126.009.207.958.35+3.74+68.50%110879.30%
EOG180525P001270002018-05-25 4:44PM EDT127.0010.648.559.50-0.30-8.11%118104.88%
EOG180525P001280002018-05-24 10:19AM EDT128.007.059.9010.600.00-111665.63%
EOG180525P001300002018-05-18 11:56PM EDT130.004.304.354.900.00-760.00%
EOG180525P001310002018-05-25 4:44PM EDT131.004.3012.8513.700.00-101094.53%
EOG180525P001320002018-05-25 4:44PM EDT132.009.6513.9515.50+2.15+22.28%44166.60%