U.S. Markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.09+0.71 (+0.85%)
At close: 4:02PM EDT
People also watch
APCDVNAPAPXDOXY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170825C000600002017-08-18 11:49PM EDT60.0024.2423.9525.850.00-30185.94%
EOG170825C000780002017-08-18 11:49PM EDT78.006.606.056.300.00-3041.60%
EOG170825C000810002017-08-18 11:49PM EDT81.002.993.253.600.00-100035.16%
EOG170825C000820002017-08-18 11:49PM EDT82.002.552.492.630.00-168729.05%
EOG170825C000830002017-08-18 11:49PM EDT83.001.651.761.860.00-55626.86%
EOG170825C000835002017-08-18 11:49PM EDT83.501.331.431.540.00-3326.42%
EOG170825C000840002017-08-18 11:49PM EDT84.001.231.141.240.00-1021825.73%
EOG170825C000845002017-08-18 11:49PM EDT84.500.950.880.980.00-292625.20%
EOG170825C000850002017-08-18 2:22PM EDT85.000.730.680.76+0.06+8.96%75158624.81%
EOG170825C000855002017-08-18 11:49PM EDT85.500.580.500.580.00-201524.56%
EOG170825C000860002017-08-18 11:49PM EDT86.000.410.360.420.00-2624023.98%
EOG170825C000865002017-08-18 11:49PM EDT86.500.300.250.310.00-42623.93%
EOG170825C000870002017-08-18 2:31PM EDT87.000.250.170.24-0.06-19.35%746824.51%
EOG170825C000875002017-08-18 11:31AM EDT87.500.170.110.17-0.35-67.31%202624.41%
EOG170825C000880002017-08-18 3:29PM EDT88.000.130.080.13+0.01+8.33%338824.90%
EOG170825C000885002017-08-17 12:47PM EDT88.500.090.050.110.00-42226.07%
EOG170825C000890002017-08-18 11:35AM EDT89.000.070.030.08-0.56-88.89%32526.27%
EOG170825C000895002017-08-08 11:02AM EDT89.503.401.331.630.00-262874.02%
EOG170825C000900002017-08-16 2:27PM EDT90.000.100.000.050.00-62827.54%
EOG170825C000905002017-08-18 3:50PM EDT90.500.030.000.04-0.25-89.29%112428.32%
EOG170825C000910002017-08-18 1:53PM EDT91.000.020.000.03-0.03-60.00%23128.52%
EOG170825C000915002017-08-04 12:28PM EDT91.501.751.431.64+0.47+36.72%73187.74%
EOG170825C000920002017-08-14 2:49PM EDT92.000.260.000.030.00-627532.03%
EOG170825C000925002017-08-18 3:53PM EDT92.500.020.000.03-0.43-95.56%14233.59%
EOG170825C000930002017-08-18 9:56AM EDT93.000.020.000.03-0.03-60.00%39435.16%
EOG170825C000935002017-08-11 1:45PM EDT93.500.290.270.43-1.25-81.17%3359.86%
EOG170825C000940002017-08-15 1:08PM EDT94.000.050.000.040.00-69539.84%
EOG170825C000945002017-07-24 2:54PM EDT94.502.123.053.350.00-205266147.31%
EOG170825C000950002017-08-15 9:56AM EDT95.000.050.000.030.00-946941.41%
EOG170825C000955002017-08-04 1:51PM EDT95.500.400.330.47-0.21-34.43%13270.70%
EOG170825C000960002017-08-17 11:24AM EDT96.000.020.000.040.00-213146.09%
EOG170825C000965002017-08-14 2:06PM EDT96.500.040.000.030.00-34245.70%
EOG170825C000970002017-08-14 12:29PM EDT97.000.030.000.030.00-41047.27%
EOG170825C000975002017-08-08 11:04AM EDT97.500.290.030.090.00-167753.91%
EOG170825C000985002017-08-10 11:54AM EDT98.500.070.010.060.00-51352.73%
EOG170825C000990002017-07-28 10:27AM EDT99.001.731.091.33+0.53+44.17%24116.94%
EOG170825C001000002017-08-08 11:48AM EDT100.000.110.000.040.00-72653.13%
EOG170825C001020002017-08-11 12:50PM EDT102.000.010.000.06-0.06-85.71%1560.94%
EOG170825C001050002017-07-28 11:48PM EDT105.000.280.190.380.00-101099.02%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170825P000750002017-08-17 1:48PM EDT75.000.030.000.070.00-102045.70%
EOG170825P000760002017-08-18 11:49PM EDT76.000.020.010.100.00-166344.14%
EOG170825P000770002017-08-18 11:49PM EDT77.000.060.020.070.00-25036.72%
EOG170825P000780002017-08-18 11:49PM EDT78.000.110.040.100.00-2634.77%
EOG170825P000790002017-08-18 11:49PM EDT79.000.140.090.140.00-71032.62%
EOG170825P000800002017-08-18 1:38PM EDT80.000.240.130.21+0.02+9.09%108530.86%
EOG170825P000810002017-08-18 11:49PM EDT81.000.340.240.310.00-21128.91%
EOG170825P000820002017-08-18 11:49PM EDT82.000.520.400.480.00-191127.44%
EOG170825P000830002017-08-18 11:49PM EDT83.000.850.660.740.00-294926.17%
EOG170825P000835002017-08-18 1:18PM EDT83.501.010.830.92-0.06-5.61%139625.73%
EOG170825P000840002017-08-18 2:39PM EDT84.001.171.031.13-0.11-8.59%14537425.29%
EOG170825P000845002017-08-18 12:54PM EDT84.501.301.271.38-0.26-16.67%12725.00%
EOG170825P000850002017-08-18 10:26AM EDT85.002.031.551.67+0.13+6.84%23824.81%
EOG170825P000855002017-08-18 11:31AM EDT85.502.151.872.01+0.67+45.27%102725.05%
EOG170825P000860002017-08-16 12:51PM EDT86.001.552.132.410.00-64826.07%
EOG170825P000865002017-08-16 10:52AM EDT86.501.402.502.850.00-132327.74%
EOG170825P000870002017-08-15 2:40PM EDT87.001.402.913.250.00-312627.78%
EOG170825P000875002017-08-18 3:34PM EDT87.503.403.403.65+2.13+167.72%502827.15%
EOG170825P000880002017-08-18 3:12PM EDT88.004.073.854.10+1.40+52.43%153727.64%
EOG170825P000885002017-08-14 3:28PM EDT88.501.554.254.800.00-62037.70%
EOG170825P000890002017-08-16 12:29PM EDT89.003.654.655.300.00-13840.33%
EOG170825P000895002017-08-14 3:03PM EDT89.502.245.205.850.00-11644.68%
EOG170825P000900002017-08-18 3:55PM EDT90.005.855.806.05+1.15+24.47%582134.18%
EOG170825P000905002017-08-16 11:50AM EDT90.505.006.206.850.00-104349.71%
EOG170825P000910002017-08-16 12:48PM EDT91.005.646.707.300.00-32850.29%
EOG170825P000915002017-08-15 2:35PM EDT91.504.767.308.400.00-1554.59%
EOG170825P000920002017-08-10 10:29AM EDT92.002.733.854.200.00-6200.00%
EOG170825P000925002017-08-18 1:56PM EDT92.508.708.308.55+2.97+51.83%4544.34%
EOG170825P000930002017-08-11 10:08AM EDT93.004.504.655.05+2.49+123.88%1200.00%
EOG170825P000940002017-08-15 2:39PM EDT94.007.169.5010.400.00-237168.16%
EOG170825P000950002017-07-28 11:48PM EDT95.002.672.292.530.00-28280.00%
EOG170825P000970002017-08-03 4:01PM EDT97.005.237.908.800.00-110.00%
EOG170825P000975002017-07-14 11:44PM EDT97.506.926.256.550.00-10100.00%
EOG170825P001000002017-08-07 11:04AM EDT100.0011.0410.0510.65+5.60+102.94%220.00%