EOG - EOG Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG200131C000700002020-01-02 2:06PM EST70.0015.509.9511.400.00-100102.93%
EOG200131C000725002020-01-08 1:52PM EST72.5012.657.408.950.00-2183.89%
EOG200131C000730002019-12-30 9:59AM EST73.0010.407.008.400.00-1080.96%
EOG200131C000735002019-12-27 1:24PM EST73.5010.606.508.100.00-1080.66%
EOG200131C000740002019-12-16 12:01AM EST74.005.0512.8513.400.00--0253.52%
EOG200131C000760002019-12-18 1:55PM EST76.006.629.059.600.00-20182.03%
EOG200131C000770002019-12-16 12:01AM EST77.003.459.9010.450.00--0216.99%
EOG200131C000775002020-01-08 11:23AM EST77.5010.873.104.000.00-1054.10%
EOG200131C000780002020-01-23 2:25PM EST78.004.402.673.050.00-1049.32%
EOG200131C000785002020-01-08 11:34AM EST78.509.642.332.680.00-1047.66%
EOG200131C000790002020-01-23 9:59AM EST79.003.402.002.180.00-1642.38%
EOG200131C000795002020-01-23 11:26AM EST79.502.401.731.950.00-11343.41%
EOG200131C000800002020-01-23 3:55PM EST80.002.601.481.560.00-24139.99%
EOG200131C000805002020-01-08 2:29PM EST80.507.151.231.320.00-41639.60%
EOG200131C000810002020-01-23 2:47PM EST81.002.131.081.160.00-51240.67%
EOG200131C000815002020-01-23 2:41PM EST81.501.870.860.930.00-41339.36%
EOG200131C000825002020-01-24 9:44AM EST82.500.570.540.58-0.70-55.12%201837.60%
EOG200131C000830002020-01-23 2:51PM EST83.001.090.430.490.00-22838.28%
EOG200131C000835002020-01-23 3:52PM EST83.500.570.310.35-0.25-30.49%102236.62%
EOG200131C000840002020-01-23 3:39PM EST84.000.690.240.290.00-988537.26%
EOG200131C000850002020-01-23 2:00PM EST85.000.450.140.170.00-2219136.91%
EOG200131C000860002020-01-24 9:48AM EST86.000.100.090.11-0.20-66.67%17225737.89%
EOG200131C000865002020-01-23 11:50AM EST86.500.170.060.080.00-4014137.50%
EOG200131C000870002020-01-22 11:16AM EST87.000.440.060.070.00-1015038.67%
EOG200131C000875002020-01-23 1:32PM EST87.500.110.020.060.00-18339.45%
EOG200131C000880002020-01-23 12:36PM EST88.000.080.180.090.00-16023544.73%
EOG200131C000885002020-01-23 3:51PM EST88.500.080.130.140.00-7320150.98%
EOG200131C000900002020-01-23 11:29AM EST90.000.050.030.060.00-3716549.22%
EOG200131C000910002020-01-13 2:32PM EST91.000.400.030.110.00-175454.30%
EOG200131C000920002020-01-14 3:20PM EST92.000.340.010.100.00-7855.86%
EOG200131C000930002020-01-13 10:04AM EST93.000.210.000.090.00-6157.42%
EOG200131C000935002020-01-16 11:34AM EST93.500.330.000.090.00-1159.38%
EOG200131C000940002020-01-21 10:35AM EST94.000.080.010.080.00--360.94%
EOG200131C000950002020-01-14 3:36PM EST95.000.120.020.060.00-51863.28%
EOG200131C001000002020-01-09 3:32PM EST100.000.050.000.030.00-1469.53%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG200131P000660002019-12-23 12:54PM EST66.000.100.000.060.00-111167.19%
EOG200131P000695002019-12-19 11:05AM EST69.500.380.000.080.00--053.52%
EOG200131P000700002020-01-06 10:04AM EST70.000.010.000.150.00-11256.64%
EOG200131P000705002019-12-20 10:25AM EST70.500.360.000.100.00-11650.39%
EOG200131P000710002019-12-24 10:30AM EST71.000.210.000.090.00-2553.32%
EOG200131P000715002019-12-16 9:42AM EST71.501.410.000.100.00--051.76%
EOG200131P000720002020-01-23 11:39AM EST72.000.060.000.120.00-816050.98%
EOG200131P000725002019-12-19 11:02AM EST72.500.700.000.120.00--048.24%
EOG200131P000730002019-12-18 10:15AM EST73.001.020.000.130.00-7046.29%
EOG200131P000735002020-01-23 12:27PM EST73.500.070.040.130.00--043.56%
EOG200131P000740002020-01-02 1:55PM EST74.000.310.090.120.00--16040.04%
EOG200131P000745002020-01-23 12:20PM EST74.500.110.090.150.00-1439.26%
EOG200131P000750002020-01-16 11:08AM EST75.000.030.130.180.00-102538.18%
EOG200131P000755002019-12-20 12:42PM EST75.500.950.190.230.00-161137.79%
EOG200131P000760002020-01-23 2:21PM EST76.000.140.250.290.00-54537.26%
EOG200131P000765002020-01-03 11:31AM EST76.500.570.310.360.00-101536.62%
EOG200131P000770002019-12-31 9:43AM EST77.001.050.380.450.00-61736.18%
EOG200131P000775002020-01-23 2:30PM EST77.500.250.510.560.00-11535.79%
EOG200131P000780002020-01-23 2:21PM EST78.000.330.610.660.00-132134.52%
EOG200131P000785002019-12-30 10:07AM EST78.501.320.700.820.00-61734.38%
EOG200131P000790002020-01-23 10:42AM EST79.000.810.920.980.00-13433.55%
EOG200131P000795002020-01-23 3:26PM EST79.500.641.011.190.00-12733.30%
EOG200131P000800002020-01-23 12:33PM EST80.001.081.331.380.00-427731.89%
EOG200131P000805002020-01-23 10:03AM EST80.501.121.571.630.00-42431.20%
EOG200131P000810002020-01-24 9:50AM EST81.001.831.841.91+0.79+75.96%522030.42%
EOG200131P000815002020-01-23 3:01PM EST81.501.252.152.220.00-92929.59%
EOG200131P000825002020-01-23 3:22PM EST82.501.752.692.980.00-648629.49%
EOG200131P000830002020-01-22 2:55PM EST83.002.013.053.350.00-222827.59%
EOG200131P000835002020-01-22 3:39PM EST83.502.392.653.750.00-4111025.20%
EOG200131P000840002020-01-23 3:58PM EST84.002.753.504.100.00-72060.00%
EOG200131P000850002020-01-22 2:00PM EST85.003.374.205.150.00-2712712.50%
EOG200131P000860002020-01-21 1:32PM EST86.003.264.956.250.00-218037.11%
EOG200131P000865002020-01-17 1:48PM EST86.502.695.356.850.00-202446.09%
EOG200131P000870002020-01-21 3:13PM EST87.003.055.907.200.00-162036.33%
EOG200131P000875002020-01-16 12:11PM EST87.501.716.307.500.00-9320.00%
EOG200131P000880002020-01-17 3:45PM EST88.003.416.758.100.00-830.00%
EOG200131P000885002020-01-08 9:47AM EST88.502.487.308.700.00--1042.19%
EOG200131P000900002020-01-09 11:48AM EST90.005.608.8010.300.00-4658.59%
EOG200131P000910002020-01-03 11:17AM EST91.007.309.4011.200.00-6351.56%