EOG - EOG Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG180427C000800002018-04-20 11:53PM EDT80.0033.8931.6036.350.00-4087.50%
EOG180427C000950002018-04-18 11:38AM EDT95.0018.3018.0519.550.00-1497.66%
EOG180427C000970002018-04-20 11:53PM EDT97.0016.1016.9017.200.00-1059.18%
EOG180427C000990002018-04-06 11:58PM EDT99.004.354.304.550.00-200.00%
EOG180427C000995002018-03-26 9:46AM EDT99.508.327.957.250.00-35270.00%
EOG180427C001000002018-04-13 11:51AM EDT100.0010.6510.7511.60+7.50+238.10%400.00%
EOG180427C001010002018-04-12 1:09PM EDT101.009.2010.2010.450.00-7480.00%
EOG180427C001020002018-04-09 9:34AM EDT102.002.758.959.650.00-51410.00%
EOG180427C001030002018-04-11 2:25PM EDT103.006.908.158.650.00-2270.00%
EOG180427C001040002018-04-13 12:18PM EDT104.006.807.407.60-0.15-2.16%24320.00%
EOG180427C001050002018-04-17 10:42AM EDT105.006.468.559.550.00-17854.44%
EOG180427C001060002018-04-19 10:32AM EDT106.007.807.658.300.00-13642.14%
EOG180427C001070002018-04-20 11:32AM EDT107.006.896.657.40+1.99+40.61%23041.31%
EOG180427C001080002018-04-18 10:30AM EDT108.004.055.806.300.00-36134.03%
EOG180427C001090002018-04-20 11:51AM EDT109.005.305.205.40+0.06+1.15%158032.62%
EOG180427C001100002018-04-20 1:34PM EDT110.004.704.354.50+0.20+4.44%6179730.52%
EOG180427C001110002018-04-20 3:58PM EDT111.003.533.503.65+0.08+2.32%2510828.74%
EOG180427C001120002018-04-20 11:04AM EDT112.002.482.792.90-0.15-5.70%4128427.88%
EOG180427C001130002018-04-20 3:28PM EDT113.001.952.102.19-0.31-13.72%1318026.47%
EOG180427C001140002018-04-20 2:11PM EDT114.001.781.531.61+0.09+5.33%21854125.81%
EOG180427C001150002018-04-20 3:34PM EDT115.001.011.051.12-0.51-33.55%54226325.00%
EOG180427C001160002018-04-20 2:38PM EDT116.000.820.690.77-0.11-11.83%646924.90%
EOG180427C001180002018-04-20 11:53PM EDT118.000.500.260.330.00-7724.95%
EOG180427C001190002018-04-20 11:53PM EDT119.000.260.160.210.00-1225.20%
EOG180427C001200002018-04-20 10:14AM EDT120.000.110.100.14-0.10-47.62%1825.83%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG180427P000900002018-04-16 9:30AM EDT90.000.090.000.040.00-42568.75%
EOG180427P000930002018-04-19 12:40PM EDT93.000.040.000.050.00-112261.72%
EOG180427P000935002018-03-16 11:49PM EDT93.500.990.840.940.00-250116.80%
EOG180427P000940002018-04-10 10:42AM EDT94.000.200.000.070.00-102161.33%
EOG180427P000950002018-04-16 9:30AM EDT95.000.130.000.040.00-41854.30%
EOG180427P000955002018-04-02 12:58PM EDT95.501.150.460.540.00-2291.99%
EOG180427P000960002018-04-18 11:29AM EDT96.000.040.000.070.00-3855.47%
EOG180427P000965002018-04-02 12:54PM EDT96.501.340.570.660.00-21392.58%
EOG180427P000970002018-04-18 11:30AM EDT97.000.040.000.050.00-2450.00%
EOG180427P000975002018-04-18 2:31PM EDT97.500.030.000.090.00-51552.73%
EOG180427P000980002018-04-17 10:33AM EDT98.000.050.000.120.00-7653.52%
EOG180427P000985002018-04-03 2:57PM EDT98.500.970.880.960.00-6894.43%
EOG180427P000990002018-04-11 3:15PM EDT99.000.270.070.150.00-506655.66%
EOG180427P000995002018-04-18 12:55PM EDT99.500.040.000.120.00-32054.88%
EOG180427P001000002018-04-11 10:11AM EDT100.000.410.120.190.00-2090955.86%
EOG180427P001010002018-04-16 3:21PM EDT101.000.100.000.070.00-23745.31%
EOG180427P001020002018-04-18 9:50AM EDT102.000.070.000.060.00-42841.21%
EOG180427P001030002018-04-12 1:30PM EDT103.000.540.260.340.00-405452.73%
EOG180427P001040002018-04-18 12:06PM EDT104.000.080.030.090.00-284437.60%
EOG180427P001050002018-04-20 11:15AM EDT105.000.110.050.10-0.02-15.38%43035.06%
EOG180427P001060002018-04-18 11:00AM EDT106.000.210.080.130.00-35633.50%
EOG180427P001070002018-04-18 9:50AM EDT107.000.280.120.170.00-43432.03%
EOG180427P001080002018-04-20 10:56AM EDT108.000.260.170.22-0.01-3.70%513530.27%
EOG180427P001090002018-04-20 11:33AM EDT109.000.300.250.30-0.08-21.05%128528.96%
EOG180427P001100002018-04-20 2:03PM EDT110.000.350.360.41-0.12-25.53%198027.64%
EOG180427P001110002018-04-20 2:43PM EDT111.000.520.530.58-0.28-35.00%5620926.71%
EOG180427P001120002018-04-20 3:51PM EDT112.000.880.760.81-0.02-2.22%8421525.73%
EOG180427P001130002018-04-20 11:53PM EDT113.001.231.071.140.00-27514325.17%
EOG180427P001140002018-04-20 11:53PM EDT114.001.711.501.560.00-1040724.54%
EOG180427P001150002018-04-19 12:11PM EDT115.002.442.002.090.00-15830324.02%
EOG180427P001160002018-04-20 11:53PM EDT116.002.472.652.730.00-251923.63%
EOG180427P001200002018-03-16 11:49PM EDT120.0021.2519.4020.000.00-50256.86%