U.S. Markets close in 3 hrs 7 mins

EOG Resources, Inc. (EOG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.63-1.03 (-1.10%)
As of 12:53PM EDT. Market open.
People also watch
APCDVNAPAPXDOXY
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170721C000475002017-06-02 11:56PM EDT47.5056.7040.1544.250.00-1600.00%
EOG170721C000500002016-12-03 12:58AM EDT50.0050.2752.3056.100.00-112,018.75%
EOG170721C000550002017-06-02 11:56PM EDT55.0041.0634.3535.350.00-1180.00%
EOG170721C000600002017-06-02 11:56PM EDT60.0038.9029.4529.950.00-220.00%
EOG170721C000700002017-07-19 10:21AM EDT70.0022.7722.8023.500.00-150371.09%
EOG170721C000750002017-06-13 9:56AM EDT75.0015.5013.2513.900.00-20410.00%
EOG170721C000800002017-06-15 3:27PM EDT80.007.478.709.100.00-3220.00%
EOG170721C000815002017-07-10 2:43PM EDT81.508.2010.2011.700.00-30209.38%
EOG170721C000825002017-07-20 12:15PM EDT82.5012.1010.2510.800.00-117175.20%
EOG170721C000830002017-07-07 11:48PM EDT83.005.005.555.800.00-100.00%
EOG170721C000850002017-07-21 10:15AM EDT85.007.557.758.00-2.60-25.62%1062123.44%
EOG170721C000860002017-07-19 10:30AM EDT86.007.306.657.700.00-2031141.21%
EOG170721C000865002017-07-12 12:33PM EDT86.504.815.255.800.00-10420.00%
EOG170721C000870002017-07-14 3:24PM EDT87.005.024.855.050.6514.87%192070.00%
EOG170721C000875002017-07-19 3:59PM EDT87.506.805.206.050.00-69191114.65%
EOG170721C000880002017-07-13 12:34PM EDT88.003.853.904.100.00-42840.00%
EOG170721C000885002017-07-20 9:59AM EDT88.506.784.254.450.00-128075.39%
EOG170721C000890002017-07-19 10:52AM EDT89.004.203.653.900.00-1013660.94%
EOG170721C000895002017-07-18 10:50AM EDT89.502.833.253.500.00-24564.26%
EOG170721C000900002017-07-21 12:22PM EDT90.003.092.782.96-1.31-29.77%253,02756.84%
EOG170721C000905002017-07-19 2:22PM EDT90.503.682.242.430.00-245854.10%
EOG170721C000910002017-07-21 10:07AM EDT91.001.661.731.92-1.42-46.10%205845.51%
EOG170721C000915002017-07-21 11:15AM EDT91.501.511.241.41-0.90-37.34%2813136.72%
EOG170721C000920002017-07-21 11:37AM EDT92.000.970.760.92-2.38-71.04%4833628.42%
EOG170721C000925002017-07-21 11:49AM EDT92.500.420.370.49-1.27-75.15%5472,24321.78%
EOG170721C000930002017-07-21 11:51AM EDT93.000.210.130.21-1.47-87.50%3244018.85%
EOG170721C000935002017-07-21 11:48AM EDT93.500.050.010.08-1.02-95.33%224318.56%
EOG170721C000940002017-07-21 10:08AM EDT94.000.030.000.04-0.46-93.88%8736120.70%
EOG170721C000945002017-07-21 12:27PM EDT94.500.010.000.04-0.48-97.96%394325.98%
EOG170721C000950002017-07-21 10:46AM EDT95.000.010.000.04-0.09-90.00%2,0176,35131.25%
EOG170721C000955002017-07-20 11:07AM EDT95.500.240.000.040.00-416235.94%
EOG170721C000960002017-07-20 9:55AM EDT96.000.400.000.030.00-1011438.67%
EOG170721C000965002017-07-20 10:27AM EDT96.500.150.000.030.00-109043.36%
EOG170721C000970002017-07-12 12:08PM EDT97.000.090.020.070.00-103751.56%
EOG170721C000975002017-07-20 11:50AM EDT97.500.010.000.010.00-951,14443.75%
EOG170721C000980002017-07-03 10:44AM EDT98.000.260.000.070.00-319657.81%
EOG170721C000990002017-07-13 10:45AM EDT99.000.030.000.040.00-4660.94%
EOG170721C001000002017-07-20 1:13PM EDT100.000.010.000.010.00-253,42056.25%
EOG170721C001050002017-07-21 9:32AM EDT105.000.010.000.01-0.01-50.00%297287.50%
EOG170721C001100002017-07-17 10:59AM EDT110.000.030.000.020.00-11,636126.56%
EOG170721C001150002017-07-20 11:41AM EDT115.000.010.000.040.00-3837167.19%
EOG170721C001200002017-06-29 1:25PM EDT120.000.010.000.030.00-6998190.63%
EOG170721C001250002017-06-02 11:56PM EDT125.000.010.000.040.00-12671221.88%
EOG170721C001300002017-06-02 11:56PM EDT130.000.010.000.030.00-4157240.63%
EOG170721C001350002017-06-02 11:56PM EDT135.001.950.000.030.00-11262.50%
EOG170721C001500002017-06-02 11:56PM EDT150.000.250.000.030.00-55328.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG170721P000475002017-06-02 11:56PM EDT47.500.050.000.030.00-544468.75%
EOG170721P000500002017-07-12 9:30AM EDT50.000.180.000.040.00-1011443.75%
EOG170721P000550002017-06-02 11:56PM EDT55.000.160.000.040.00-13381.25%
EOG170721P000600002017-06-21 9:30AM EDT60.000.030.000.030.00-935312.50%
EOG170721P000650002017-06-20 10:43AM EDT65.000.040.000.040.00-370268.75%
EOG170721P000700002017-07-14 3:18PM EDT70.000.010.010.04-0.01-50.00%2206221.88%
EOG170721P000750002017-07-19 10:24AM EDT75.000.030.000.010.00-2345143.75%
EOG170721P000800002017-07-13 3:50PM EDT80.000.010.010.040.00-14748125.00%
EOG170721P000810002017-06-22 6:02PM EDT81.000.500.480.630.00-3035215.04%
EOG170721P000815002017-07-18 2:49PM EDT81.500.010.000.030.00-110104.69%
EOG170721P000820002017-06-28 2:14PM EDT82.000.350.170.240.00-2204154.69%
EOG170721P000825002017-07-19 10:27AM EDT82.500.010.000.040.00-1267798.44%
EOG170721P000830002017-07-14 9:30AM EDT83.000.030.010.060.00-152102.34%
EOG170721P000835002017-07-07 11:48PM EDT83.500.530.390.500.00-100167.19%
EOG170721P000840002017-07-19 3:09PM EDT84.000.020.000.030.00-103082.81%
EOG170721P000845002017-07-12 3:16PM EDT84.500.110.020.080.00-162692.97%
EOG170721P000850002017-07-18 12:52PM EDT85.000.030.000.010.00-112,93764.06%
EOG170721P000855002017-07-13 1:13PM EDT85.500.100.010.170.00-12092.97%
EOG170721P000860002017-07-17 11:59AM EDT86.000.040.000.030.00-2964.06%
EOG170721P000865002017-07-19 3:09PM EDT86.500.030.000.030.00-104660.16%
EOG170721P000870002017-07-17 10:13AM EDT87.000.050.000.030.00-2019756.25%
EOG170721P000875002017-07-20 1:57PM EDT87.500.010.000.010.00-62,58448.44%
EOG170721P000880002017-07-14 1:41PM EDT88.000.150.090.16-0.08-34.78%624370.51%
EOG170721P000885002017-07-14 1:14PM EDT88.500.190.150.19-0.31-62.00%2012370.12%
EOG170721P000890002017-07-20 11:01AM EDT89.000.030.000.040.00-164945.31%
EOG170721P000895002017-07-19 10:27AM EDT89.500.030.000.010.00-66931.25%
EOG170721P000900002017-07-21 10:07AM EDT90.000.030.000.030.02200.00%122,27232.81%
EOG170721P000905002017-07-20 9:57AM EDT90.500.050.010.030.00-18227.74%
EOG170721P000910002017-07-21 12:28PM EDT91.000.040.000.04-0.11-73.33%1013523.83%
EOG170721P000915002017-07-20 2:22PM EDT91.500.040.000.030.00-1414916.80%
EOG170721P000920002017-07-21 10:17AM EDT92.000.130.000.040.09225.00%713411.91%
EOG170721P000925002017-07-21 12:18PM EDT92.500.050.080.14-0.04-44.44%21496210.25%
EOG170721P000930002017-07-21 12:28PM EDT93.000.350.300.40-0.05-12.50%204247.62%
EOG170721P000935002017-07-21 12:29PM EDT93.500.600.660.790.00-270.00%
EOG170721P000940002017-07-21 10:15AM EDT94.001.281.071.251.00357.14%1501,0420.00%
EOG170721P000945002017-07-21 12:29PM EDT94.500.421.621.810.00-1,0111,0110.00%
EOG170721P000950002017-07-21 11:54AM EDT95.002.182.092.260.7249.32%573,0520.00%
EOG170721P000955002017-07-21 12:29PM EDT95.500.592.582.780.00-14100.00%
EOG170721P000975002017-07-20 2:39PM EDT97.503.164.604.850.00-5180.00%
EOG170721P001000002017-07-12 3:34PM EDT100.009.507.808.350.00-512619153.52%
EOG170721P001050002017-07-19 12:43PM EDT105.0010.7511.7512.500.00-1526140.23%
EOG170721P001100002017-07-18 10:10AM EDT110.0017.7616.9517.650.00-23209.77%
EOG170721P001150002017-06-02 11:56PM EDT115.0021.2225.0525.750.00-216496.58%