U.S. Markets close in 4 hrs 50 mins

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.4779-0.5021 (-0.5909%)
As of 11:10AM EDT. Market open.
People also watch
APCDVNAPAPXDOXY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170818C000700002017-08-09 1:38PM EDT70.0020.9618.3519.800.00-11452.83%
EOG170818C000800002017-08-10 2:44PM EDT80.009.608.458.750.00-392251.66%
EOG170818C000820002017-08-01 12:29PM EDT82.0012.696.707.400.00-11233.20%
EOG170818C000825002017-07-03 11:08AM EDT82.5010.906.457.300.00-2086236.91%
EOG170818C000830002017-08-17 10:53AM EDT83.001.461.361.450.00-100100.00%
EOG170818C000845002017-08-17 10:38AM EDT84.500.560.390.460.00-10420418.85%
EOG170818C000850002017-08-17 10:29AM EDT85.000.360.180.27-0.37-50.68%511319.43%
EOG170818C000855002017-08-17 10:53AM EDT85.500.430.100.170.00-362121.19%
EOG170818C000860002017-08-16 3:43PM EDT86.000.280.030.070.00-14311620.02%
EOG170818C000865002017-08-17 10:53AM EDT86.500.070.010.050.00-41622.46%
EOG170818C000870002017-08-17 10:37AM EDT87.000.020.010.03-0.05-71.43%10143523.83%
EOG170818C000875002017-08-17 9:34AM EDT87.500.030.000.04-0.04-57.14%623929.10%
EOG170818C000880002017-08-16 3:59PM EDT88.000.030.000.020.00-16823028.91%
EOG170818C000885002017-08-16 11:01AM EDT88.500.140.000.120.00-716246.29%
EOG170818C000890002017-08-15 3:40PM EDT89.000.190.000.100.00-3421048.24%
EOG170818C000895002017-08-16 12:30PM EDT89.500.040.000.050.00-512245.31%
EOG170818C000900002017-08-17 9:56AM EDT90.000.030.000.05+0.02+200.00%61,02548.83%
EOG170818C000905002017-08-16 3:19PM EDT90.500.020.000.040.00-326350.00%
EOG170818C000910002017-08-16 11:05AM EDT91.000.020.000.040.00-146853.52%
EOG170818C000915002017-08-11 1:48PM EDT91.500.300.250.34-0.21-41.18%4530987.21%
EOG170818C000920002017-08-15 9:44AM EDT92.000.100.000.030.00-2256451.56%
EOG170818C000925002017-08-14 2:36PM EDT92.500.050.000.040.00-1411,77256.25%
EOG170818C000930002017-08-10 3:49PM EDT93.000.260.080.160.00-5016280.66%
EOG170818C000935002017-08-09 9:35AM EDT93.500.950.060.130.00-104480.47%
EOG170818C000940002017-08-14 2:39PM EDT94.000.030.000.040.00-1212764.84%
EOG170818C000945002017-08-15 9:34AM EDT94.500.040.000.040.00-116367.97%
EOG170818C000950002017-08-15 10:51AM EDT95.000.030.000.030.00-26,20067.97%
EOG170818C000955002017-08-15 9:34AM EDT95.500.040.000.030.00-111370.31%
EOG170818C000960002017-08-16 12:51PM EDT96.000.020.000.030.00-119073.44%
EOG170818C000965002017-08-16 12:51PM EDT96.500.020.000.040.00-1478.13%
EOG170818C000970002017-08-11 10:26AM EDT97.000.030.000.04-0.09-75.00%6611381.25%
EOG170818C000975002017-08-17 9:37AM EDT97.500.020.000.040.00-11,03483.59%
EOG170818C000985002017-08-11 10:31AM EDT98.500.020.000.05-0.01-33.33%5991.41%
EOG170818C000990002017-08-04 2:02PM EDT99.000.040.010.06-0.76-95.00%602,31298.44%
EOG170818C001000002017-08-11 10:05AM EDT100.000.020.000.01-0.02-50.00%436381.25%
EOG170818C001010002017-08-07 9:44AM EDT101.000.050.000.03-0.78-93.98%11598.44%
EOG170818C001020002017-07-28 11:48PM EDT102.000.450.350.450.00-2020176.17%
EOG170818C001030002017-07-28 11:48PM EDT103.000.300.250.340.00-50170.70%
EOG170818C001050002017-07-28 10:40AM EDT105.000.250.110.19+0.02+8.70%5192160.94%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170818P000600002017-06-22 6:02PM EDT60.000.060.010.080.00-200204.69%
EOG170818P000650002017-08-11 5:14PM EDT65.000.010.000.040.00-22145.31%
EOG170818P000700002017-08-11 5:14PM EDT70.000.010.000.050.00-1010111.72%
EOG170818P000750002017-08-14 9:50AM EDT75.000.030.000.020.00-458965.63%
EOG170818P000780002017-08-11 5:14PM EDT78.000.040.000.050.00-55053.13%
EOG170818P000800002017-08-17 10:45AM EDT80.000.070.010.08+0.05+250.00%121948.05%
EOG170818P000810002017-08-16 3:38PM EDT81.000.040.000.290.00-202356.84%
EOG170818P000825002017-08-17 10:11AM EDT82.500.040.100.16-0.06-60.00%316231.64%
EOG170818P000830002017-08-16 3:58PM EDT83.000.140.160.210.00-158329.10%
EOG170818P000840002017-08-17 10:53AM EDT84.000.500.460.53+0.16+47.06%215129.93%
EOG170818P000845002017-08-17 10:17AM EDT84.500.680.660.76+0.24+54.55%25121229.98%
EOG170818P000850002017-08-17 10:13AM EDT85.000.870.991.09+0.24+38.10%2869232.03%
EOG170818P000855002017-08-17 9:37AM EDT85.501.001.371.51-0.04-3.85%165736.23%
EOG170818P000860002017-08-16 2:43PM EDT86.001.201.831.970.00-7714441.11%
EOG170818P000865002017-08-17 9:37AM EDT86.501.782.272.39+0.07+4.09%1011843.36%
EOG170818P000870002017-08-16 1:09PM EDT87.001.712.792.900.00-8510649.61%
EOG170818P000875002017-08-17 10:45AM EDT87.503.463.203.65+1.66+92.22%29467256.54%
EOG170818P000880002017-08-16 11:34AM EDT88.002.353.803.950.00-2020058.89%
EOG170818P000885002017-08-17 9:49AM EDT88.503.704.254.45+1.90+105.56%1022062.40%
EOG170818P000890002017-08-17 9:56AM EDT89.004.154.754.95+2.71+188.19%1318767.19%
EOG170818P000895002017-08-15 10:15AM EDT89.503.104.505.750.00-37152.54%
EOG170818P000900002017-08-17 9:37AM EDT90.005.175.755.95+0.22+4.44%12,20476.56%
EOG170818P000905002017-08-11 1:46PM EDT90.502.562.362.54+0.76+42.22%1320.00%
EOG170818P000910002017-08-15 2:30PM EDT91.004.156.357.350.00-419685.55%
EOG170818P000915002017-08-17 9:35AM EDT91.506.707.257.45+2.37+54.73%710189.84%
EOG170818P000920002017-08-16 1:34PM EDT92.006.957.757.950.00-527094.14%
EOG170818P000925002017-08-17 10:07AM EDT92.507.718.258.45+0.31+4.19%1028698.34%
EOG170818P000930002017-08-16 12:51PM EDT93.007.468.109.200.00-110081.64%
EOG170818P000935002017-08-15 9:34AM EDT93.505.828.5510.000.00-113499.61%
EOG170818P000940002017-08-08 11:21AM EDT94.002.485.355.800.00-7450.00%
EOG170818P000945002017-08-11 3:10PM EDT94.505.995.656.30+2.69+81.52%4120.00%
EOG170818P000950002017-08-17 10:19AM EDT95.0010.6010.2511.30+2.64+33.17%1297110.94%
EOG170818P000955002017-08-04 10:30AM EDT95.506.385.105.30-0.52-7.54%3300.00%
EOG170818P000960002017-07-28 11:48PM EDT96.002.202.512.660.00-1000.00%
EOG170818P000965002017-08-01 3:19PM EDT96.503.157.458.750.00-10200.00%
EOG170818P000975002017-07-21 9:54AM EDT97.504.905.205.40+0.82+20.10%560.00%