EOG - EOG Resources, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG200131C00070000 | 2020-01-02 2:06PM EST | 70.00 | 15.50 | 9.95 | 11.40 | 0.00 | - | 10 | 0 | 102.93% |
| EOG200131C00072500 | 2020-01-08 1:52PM EST | 72.50 | 12.65 | 7.40 | 8.95 | 0.00 | - | 2 | 1 | 83.89% |
| EOG200131C00073000 | 2019-12-30 9:59AM EST | 73.00 | 10.40 | 7.00 | 8.40 | 0.00 | - | 1 | 0 | 80.96% |
| EOG200131C00073500 | 2019-12-27 1:24PM EST | 73.50 | 10.60 | 6.50 | 8.10 | 0.00 | - | 1 | 0 | 80.66% |
| EOG200131C00074000 | 2019-12-16 12:01AM EST | 74.00 | 5.05 | 12.85 | 13.40 | 0.00 | - | - | 0 | 253.52% |
| EOG200131C00076000 | 2019-12-18 1:55PM EST | 76.00 | 6.62 | 9.05 | 9.60 | 0.00 | - | 2 | 0 | 182.03% |
| EOG200131C00077000 | 2019-12-16 12:01AM EST | 77.00 | 3.45 | 9.90 | 10.45 | 0.00 | - | - | 0 | 216.99% |
| EOG200131C00077500 | 2020-01-08 11:23AM EST | 77.50 | 10.87 | 3.10 | 4.00 | 0.00 | - | 1 | 0 | 54.10% |
| EOG200131C00078000 | 2020-01-23 2:25PM EST | 78.00 | 4.40 | 2.67 | 3.05 | 0.00 | - | 1 | 0 | 49.32% |
| EOG200131C00078500 | 2020-01-08 11:34AM EST | 78.50 | 9.64 | 2.33 | 2.68 | 0.00 | - | 1 | 0 | 47.66% |
| EOG200131C00079000 | 2020-01-23 9:59AM EST | 79.00 | 3.40 | 2.00 | 2.18 | 0.00 | - | 1 | 6 | 42.38% |
| EOG200131C00079500 | 2020-01-23 11:26AM EST | 79.50 | 2.40 | 1.73 | 1.95 | 0.00 | - | 1 | 13 | 43.41% |
| EOG200131C00080000 | 2020-01-23 3:55PM EST | 80.00 | 2.60 | 1.48 | 1.56 | 0.00 | - | 2 | 41 | 39.99% |
| EOG200131C00080500 | 2020-01-08 2:29PM EST | 80.50 | 7.15 | 1.23 | 1.32 | 0.00 | - | 4 | 16 | 39.60% |
| EOG200131C00081000 | 2020-01-23 2:47PM EST | 81.00 | 2.13 | 1.08 | 1.16 | 0.00 | - | 5 | 12 | 40.67% |
| EOG200131C00081500 | 2020-01-23 2:41PM EST | 81.50 | 1.87 | 0.86 | 0.93 | 0.00 | - | 4 | 13 | 39.36% |
| EOG200131C00082500 | 2020-01-24 9:44AM EST | 82.50 | 0.57 | 0.54 | 0.58 | -0.70 | -55.12% | 20 | 18 | 37.60% |
| EOG200131C00083000 | 2020-01-23 2:51PM EST | 83.00 | 1.09 | 0.43 | 0.49 | 0.00 | - | 2 | 28 | 38.28% |
| EOG200131C00083500 | 2020-01-23 3:52PM EST | 83.50 | 0.57 | 0.31 | 0.35 | -0.25 | -30.49% | 10 | 22 | 36.62% |
| EOG200131C00084000 | 2020-01-23 3:39PM EST | 84.00 | 0.69 | 0.24 | 0.29 | 0.00 | - | 98 | 85 | 37.26% |
| EOG200131C00085000 | 2020-01-23 2:00PM EST | 85.00 | 0.45 | 0.14 | 0.17 | 0.00 | - | 22 | 191 | 36.91% |
| EOG200131C00086000 | 2020-01-24 9:48AM EST | 86.00 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 172 | 257 | 37.89% |
| EOG200131C00086500 | 2020-01-23 11:50AM EST | 86.50 | 0.17 | 0.06 | 0.08 | 0.00 | - | 40 | 141 | 37.50% |
| EOG200131C00087000 | 2020-01-22 11:16AM EST | 87.00 | 0.44 | 0.06 | 0.07 | 0.00 | - | 10 | 150 | 38.67% |
| EOG200131C00087500 | 2020-01-23 1:32PM EST | 87.50 | 0.11 | 0.02 | 0.06 | 0.00 | - | 1 | 83 | 39.45% |
| EOG200131C00088000 | 2020-01-23 12:36PM EST | 88.00 | 0.08 | 0.18 | 0.09 | 0.00 | - | 160 | 235 | 44.73% |
| EOG200131C00088500 | 2020-01-23 3:51PM EST | 88.50 | 0.08 | 0.13 | 0.14 | 0.00 | - | 73 | 201 | 50.98% |
| EOG200131C00090000 | 2020-01-23 11:29AM EST | 90.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 37 | 165 | 49.22% |
| EOG200131C00091000 | 2020-01-13 2:32PM EST | 91.00 | 0.40 | 0.03 | 0.11 | 0.00 | - | 17 | 54 | 54.30% |
| EOG200131C00092000 | 2020-01-14 3:20PM EST | 92.00 | 0.34 | 0.01 | 0.10 | 0.00 | - | 7 | 8 | 55.86% |
| EOG200131C00093000 | 2020-01-13 10:04AM EST | 93.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | 6 | 1 | 57.42% |
| EOG200131C00093500 | 2020-01-16 11:34AM EST | 93.50 | 0.33 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 59.38% |
| EOG200131C00094000 | 2020-01-21 10:35AM EST | 94.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | - | 3 | 60.94% |
| EOG200131C00095000 | 2020-01-14 3:36PM EST | 95.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | 5 | 18 | 63.28% |
| EOG200131C00100000 | 2020-01-09 3:32PM EST | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 69.53% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG200131P00066000 | 2019-12-23 12:54PM EST | 66.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 11 | 11 | 67.19% |
| EOG200131P00069500 | 2019-12-19 11:05AM EST | 69.50 | 0.38 | 0.00 | 0.08 | 0.00 | - | - | 0 | 53.52% |
| EOG200131P00070000 | 2020-01-06 10:04AM EST | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 56.64% |
| EOG200131P00070500 | 2019-12-20 10:25AM EST | 70.50 | 0.36 | 0.00 | 0.10 | 0.00 | - | 11 | 6 | 50.39% |
| EOG200131P00071000 | 2019-12-24 10:30AM EST | 71.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 53.32% |
| EOG200131P00071500 | 2019-12-16 9:42AM EST | 71.50 | 1.41 | 0.00 | 0.10 | 0.00 | - | - | 0 | 51.76% |
| EOG200131P00072000 | 2020-01-23 11:39AM EST | 72.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 8 | 160 | 50.98% |
| EOG200131P00072500 | 2019-12-19 11:02AM EST | 72.50 | 0.70 | 0.00 | 0.12 | 0.00 | - | - | 0 | 48.24% |
| EOG200131P00073000 | 2019-12-18 10:15AM EST | 73.00 | 1.02 | 0.00 | 0.13 | 0.00 | - | 7 | 0 | 46.29% |
| EOG200131P00073500 | 2020-01-23 12:27PM EST | 73.50 | 0.07 | 0.04 | 0.13 | 0.00 | - | - | 0 | 43.56% |
| EOG200131P00074000 | 2020-01-02 1:55PM EST | 74.00 | 0.31 | 0.09 | 0.12 | 0.00 | - | - | 160 | 40.04% |
| EOG200131P00074500 | 2020-01-23 12:20PM EST | 74.50 | 0.11 | 0.09 | 0.15 | 0.00 | - | 1 | 4 | 39.26% |
| EOG200131P00075000 | 2020-01-16 11:08AM EST | 75.00 | 0.03 | 0.13 | 0.18 | 0.00 | - | 10 | 25 | 38.18% |
| EOG200131P00075500 | 2019-12-20 12:42PM EST | 75.50 | 0.95 | 0.19 | 0.23 | 0.00 | - | 16 | 11 | 37.79% |
| EOG200131P00076000 | 2020-01-23 2:21PM EST | 76.00 | 0.14 | 0.25 | 0.29 | 0.00 | - | 5 | 45 | 37.26% |
| EOG200131P00076500 | 2020-01-03 11:31AM EST | 76.50 | 0.57 | 0.31 | 0.36 | 0.00 | - | 10 | 15 | 36.62% |
| EOG200131P00077000 | 2019-12-31 9:43AM EST | 77.00 | 1.05 | 0.38 | 0.45 | 0.00 | - | 6 | 17 | 36.18% |
| EOG200131P00077500 | 2020-01-23 2:30PM EST | 77.50 | 0.25 | 0.51 | 0.56 | 0.00 | - | 1 | 15 | 35.79% |
| EOG200131P00078000 | 2020-01-23 2:21PM EST | 78.00 | 0.33 | 0.61 | 0.66 | 0.00 | - | 13 | 21 | 34.52% |
| EOG200131P00078500 | 2019-12-30 10:07AM EST | 78.50 | 1.32 | 0.70 | 0.82 | 0.00 | - | 6 | 17 | 34.38% |
| EOG200131P00079000 | 2020-01-23 10:42AM EST | 79.00 | 0.81 | 0.92 | 0.98 | 0.00 | - | 1 | 34 | 33.55% |
| EOG200131P00079500 | 2020-01-23 3:26PM EST | 79.50 | 0.64 | 1.01 | 1.19 | 0.00 | - | 1 | 27 | 33.30% |
| EOG200131P00080000 | 2020-01-23 12:33PM EST | 80.00 | 1.08 | 1.33 | 1.38 | 0.00 | - | 42 | 77 | 31.89% |
| EOG200131P00080500 | 2020-01-23 10:03AM EST | 80.50 | 1.12 | 1.57 | 1.63 | 0.00 | - | 4 | 24 | 31.20% |
| EOG200131P00081000 | 2020-01-24 9:50AM EST | 81.00 | 1.83 | 1.84 | 1.91 | +0.79 | +75.96% | 5 | 220 | 30.42% |
| EOG200131P00081500 | 2020-01-23 3:01PM EST | 81.50 | 1.25 | 2.15 | 2.22 | 0.00 | - | 9 | 29 | 29.59% |
| EOG200131P00082500 | 2020-01-23 3:22PM EST | 82.50 | 1.75 | 2.69 | 2.98 | 0.00 | - | 6 | 486 | 29.49% |
| EOG200131P00083000 | 2020-01-22 2:55PM EST | 83.00 | 2.01 | 3.05 | 3.35 | 0.00 | - | 22 | 28 | 27.59% |
| EOG200131P00083500 | 2020-01-22 3:39PM EST | 83.50 | 2.39 | 2.65 | 3.75 | 0.00 | - | 41 | 110 | 25.20% |
| EOG200131P00084000 | 2020-01-23 3:58PM EST | 84.00 | 2.75 | 3.50 | 4.10 | 0.00 | - | 7 | 206 | 0.00% |
| EOG200131P00085000 | 2020-01-22 2:00PM EST | 85.00 | 3.37 | 4.20 | 5.15 | 0.00 | - | 27 | 127 | 12.50% |
| EOG200131P00086000 | 2020-01-21 1:32PM EST | 86.00 | 3.26 | 4.95 | 6.25 | 0.00 | - | 2 | 180 | 37.11% |
| EOG200131P00086500 | 2020-01-17 1:48PM EST | 86.50 | 2.69 | 5.35 | 6.85 | 0.00 | - | 20 | 24 | 46.09% |
| EOG200131P00087000 | 2020-01-21 3:13PM EST | 87.00 | 3.05 | 5.90 | 7.20 | 0.00 | - | 16 | 20 | 36.33% |
| EOG200131P00087500 | 2020-01-16 12:11PM EST | 87.50 | 1.71 | 6.30 | 7.50 | 0.00 | - | 9 | 32 | 0.00% |
| EOG200131P00088000 | 2020-01-17 3:45PM EST | 88.00 | 3.41 | 6.75 | 8.10 | 0.00 | - | 8 | 3 | 0.00% |
| EOG200131P00088500 | 2020-01-08 9:47AM EST | 88.50 | 2.48 | 7.30 | 8.70 | 0.00 | - | - | 10 | 42.19% |
| EOG200131P00090000 | 2020-01-09 11:48AM EST | 90.00 | 5.60 | 8.80 | 10.30 | 0.00 | - | 4 | 6 | 58.59% |
| EOG200131P00091000 | 2020-01-03 11:17AM EST | 91.00 | 7.30 | 9.40 | 11.20 | 0.00 | - | 6 | 3 | 51.56% |