Advertisement
Advertisement
U.S. markets open in 6 hours 2 minutes
S&P Futures
4,286.00 -12.25 (-0.28%) Dow Futures
33,824.00 -49.00 (-0.14%) Nasdaq Futures
13,631.50 -49.75 (-0.36%) Russell 2000 Futures
2,019.10 -4.70 (-0.23%) Crude Oil
88.96 -0.45 (-0.50%) Gold
1,793.60 -4.50 (-0.25%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819C00055000 | 2022-07-26 11:12AM EDT | 55.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EOG220819C00060000 | 2022-06-23 11:07AM EDT | 60.00 | 48.90 | 40.50 | 41.60 | 0.00 | - | - | 1 | 0.00% |
| EOG220819C00070000 | 2022-08-02 3:17PM EDT | 70.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG220819C00080000 | 2022-07-15 12:03PM EDT | 80.00 | 17.20 | 33.30 | 35.40 | 0.00 | - | 7 | 7 | 298.14% |
| EOG220819C00085000 | 2022-08-11 12:36PM EDT | 85.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG220819C00087000 | 2022-08-05 1:45PM EDT | 87.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EOG220819C00090000 | 2022-08-15 10:00AM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG220819C00091000 | 2022-07-19 1:25PM EDT | 91.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EOG220819C00092000 | 2022-08-04 3:55PM EDT | 92.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG220819C00092500 | 2022-08-08 9:59AM EDT | 92.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00095000 | 2022-08-15 9:49AM EDT | 95.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00096000 | 2022-07-22 1:25PM EDT | 96.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00097000 | 2022-08-08 9:39AM EDT | 97.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00097500 | 2022-08-10 11:53AM EDT | 97.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00100000 | 2022-08-15 3:57PM EDT | 100.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EOG220819C00101000 | 2022-08-15 10:34AM EDT | 101.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EOG220819C00102000 | 2022-08-11 2:59PM EDT | 102.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00103000 | 2022-08-11 3:34PM EDT | 103.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819C00104000 | 2022-08-12 9:55AM EDT | 104.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EOG220819C00105000 | 2022-08-15 2:56PM EDT | 105.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EOG220819C00106000 | 2022-08-15 1:32PM EDT | 106.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EOG220819C00107000 | 2022-08-12 3:45PM EDT | 107.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EOG220819C00108000 | 2022-08-15 1:44PM EDT | 108.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| EOG220819C00109000 | 2022-08-15 2:08PM EDT | 109.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EOG220819C00110000 | 2022-08-15 3:47PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| EOG220819C00111000 | 2022-08-15 2:30PM EDT | 111.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| EOG220819C00112000 | 2022-08-15 3:57PM EDT | 112.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| EOG220819C00113000 | 2022-08-15 3:24PM EDT | 113.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| EOG220819C00114000 | 2022-08-15 1:14PM EDT | 114.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| EOG220819C00115000 | 2022-08-15 3:57PM EDT | 115.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| EOG220819C00116000 | 2022-08-15 3:38PM EDT | 116.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| EOG220819C00117000 | 2022-08-15 3:41PM EDT | 117.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| EOG220819C00118000 | 2022-08-15 3:41PM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EOG220819C00119000 | 2022-08-15 3:41PM EDT | 119.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EOG220819C00120000 | 2022-08-15 3:40PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| EOG220819C00121000 | 2022-08-15 1:35PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EOG220819C00122000 | 2022-08-15 3:16PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EOG220819C00123000 | 2022-08-15 12:58PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EOG220819C00125000 | 2022-08-15 11:05AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EOG220819C00130000 | 2022-08-12 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG220819C00135000 | 2022-08-12 2:32PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| EOG220819C00140000 | 2022-08-15 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819C00145000 | 2022-07-28 3:04PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EOG220819C00150000 | 2022-08-09 10:59AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EOG220819C00155000 | 2022-08-09 10:57AM EDT | 155.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG220819C00160000 | 2022-07-06 12:15PM EDT | 160.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 165.63% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220819P00047500 | 2022-08-15 9:49AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| EOG220819P00050000 | 2022-08-05 9:56AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EOG220819P00055000 | 2022-08-15 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| EOG220819P00060000 | 2022-08-05 9:59AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EOG220819P00065000 | 2022-08-05 9:57AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EOG220819P00070000 | 2022-08-09 9:45AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00075000 | 2022-08-11 9:30AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EOG220819P00080000 | 2022-08-12 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00085000 | 2022-08-12 3:23PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EOG220819P00086000 | 2022-08-04 3:59PM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| EOG220819P00087000 | 2022-08-04 12:33PM EDT | 87.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00087500 | 2022-08-10 11:05AM EDT | 87.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00090000 | 2022-08-15 3:47PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| EOG220819P00091000 | 2022-08-05 11:14AM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00092000 | 2022-08-10 3:32PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00092500 | 2022-08-15 9:42AM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00094000 | 2022-08-15 10:01AM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG220819P00095000 | 2022-08-15 9:48AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| EOG220819P00096000 | 2022-08-15 11:41AM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EOG220819P00097000 | 2022-08-12 11:13AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG220819P00097500 | 2022-08-12 12:11PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG220819P00098000 | 2022-08-10 3:45PM EDT | 98.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EOG220819P00099000 | 2022-08-11 10:26AM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EOG220819P00100000 | 2022-08-15 1:08PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| EOG220819P00101000 | 2022-08-15 11:10AM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| EOG220819P00102000 | 2022-08-15 9:46AM EDT | 102.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EOG220819P00103000 | 2022-08-15 3:25PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| EOG220819P00104000 | 2022-08-15 2:00PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EOG220819P00105000 | 2022-08-15 3:47PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| EOG220819P00106000 | 2022-08-15 3:11PM EDT | 106.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| EOG220819P00107000 | 2022-08-15 2:00PM EDT | 107.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| EOG220819P00108000 | 2022-08-15 2:10PM EDT | 108.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| EOG220819P00109000 | 2022-08-15 3:26PM EDT | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| EOG220819P00110000 | 2022-08-15 3:47PM EDT | 110.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| EOG220819P00111000 | 2022-08-15 11:51AM EDT | 111.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EOG220819P00112000 | 2022-08-15 3:09PM EDT | 112.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| EOG220819P00113000 | 2022-08-15 2:10PM EDT | 113.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819P00114000 | 2022-08-15 11:35AM EDT | 114.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EOG220819P00115000 | 2022-08-15 9:48AM EDT | 115.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EOG220819P00116000 | 2022-08-11 3:57PM EDT | 116.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG220819P00117000 | 2022-08-12 11:22AM EDT | 117.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG220819P00120000 | 2022-08-15 11:15AM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG220819P00125000 | 2022-08-11 11:55AM EDT | 125.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG220819P00130000 | 2022-07-29 12:26PM EDT | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EOG220819P00135000 | 2022-08-03 3:37PM EDT | 135.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220819P00140000 | 2022-07-11 10:35AM EDT | 140.00 | 37.88 | 30.70 | 31.70 | 0.00 | - | 1 | 0 | 245.70% |
| EOG220819P00145000 | 2022-06-21 11:37AM EDT | 145.00 | 31.00 | 41.10 | 42.70 | 0.00 | - | - | 2 | 409.86% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
