EOG - EOG Resources, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG190322C000750002019-03-18 11:35AM EDT75.0015.3015.6016.15+1.45+10.47%501000.00%
EOG190322C000770002019-03-18 12:02AM EDT77.0012.7013.5514.250.00-110.00%
EOG190322C000800002019-03-06 12:44PM EDT80.0013.257.9010.850.00-2122010.00%
EOG190322C000850002019-03-18 12:02AM EDT85.004.775.706.25-0.33-6.47%2370.00%
EOG190322C000865002019-03-18 12:02AM EDT86.503.704.254.800.00-52525.78%
EOG190322C000870002019-03-14 9:45AM EDT87.003.203.804.350.00-261727.74%
EOG190322C000875002019-03-15 2:03PM EDT87.502.533.453.70+0.71+39.01%2780.00%
EOG190322C000880002019-03-18 11:43AM EDT88.002.702.783.30+1.20+80.00%306718.75%
EOG190322C000885002019-03-18 9:38AM EDT88.502.052.522.95+0.99+93.40%5642824.61%
EOG190322C000890002019-03-15 2:20PM EDT89.000.822.332.460.00-223921.88%
EOG190322C000895002019-03-18 12:48PM EDT89.501.821.942.19+1.08+145.95%1225.88%
EOG190322C000900002019-03-18 12:28PM EDT90.001.401.581.71+0.76+118.75%4920022.46%
EOG190322C000910002019-03-18 12:59PM EDT91.000.961.051.18+0.64+200.00%752624.56%
EOG190322C000920002019-03-18 11:00AM EDT92.000.550.620.74+0.36+189.47%109425.00%
EOG190322C000925002019-03-18 1:25PM EDT92.500.520.480.57+0.09+20.93%1515525.15%
EOG190322C000930002019-03-18 1:11PM EDT93.000.350.320.43+0.19+118.75%17125.24%
EOG190322C000935002019-03-08 2:47PM EDT93.500.380.230.310.00-101025.05%
EOG190322C000940002019-03-13 3:17PM EDT94.000.170.150.230.00-2513725.34%
EOG190322C000945002019-03-14 10:46AM EDT94.500.150.110.170.00-84925.68%
EOG190322C000950002019-03-18 10:42AM EDT95.000.050.060.130.00-392826.37%
EOG190322C000955002019-03-05 11:07AM EDT95.502.800.000.120.00-7728.22%
EOG190322C000960002019-03-13 9:46AM EDT96.000.110.020.070.00-151527.15%
EOG190322C000965002019-03-15 12:49PM EDT96.500.050.000.080.00-11630.08%
EOG190322C000970002019-03-07 11:25AM EDT97.000.420.000.070.00-7831.45%
EOG190322C000975002019-03-06 3:57PM EDT97.500.500.000.070.00-2533.59%
EOG190322C000980002019-03-14 2:49PM EDT98.000.020.000.050.00-10211033.40%
EOG190322C000985002019-02-15 11:00AM EDT98.504.000.000.010.00-114728.13%
EOG190322C000990002019-02-14 2:40PM EDT99.003.250.000.040.00-2935.94%
EOG190322C000995002019-03-06 12:02PM EDT99.500.480.000.040.00-32337.70%
EOG190322C001000002019-03-08 4:27PM EDT100.000.160.000.040.00-52339.45%
EOG190322C001010002019-03-11 10:31AM EDT101.000.070.000.040.00-21242.97%
EOG190322C001020002019-03-13 1:59PM EDT102.000.040.000.040.00-24346.48%
EOG190322C001030002019-03-11 2:10PM EDT103.000.030.000.020.00-217745.31%
EOG190322C001040002019-03-11 10:31AM EDT104.000.040.000.040.00-4953.52%
EOG190322C001050002019-03-15 10:08AM EDT105.000.020.000.040.00-8018251.56%
EOG190322C001060002019-03-01 4:42PM EDT106.000.140.000.040.00-58754.69%
EOG190322C001100002019-03-01 11:43AM EDT110.000.090.000.040.00-1165.63%
EOG190322C001120002019-03-06 2:57PM EDT112.000.030.000.040.00-2271.88%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG190322P000700002019-02-21 3:48PM EDT70.000.100.010.040.00-303695.31%
EOG190322P000750002019-03-11 1:43PM EDT75.000.130.000.040.00-151670.31%
EOG190322P000800002019-03-14 12:41PM EDT80.000.050.000.070.00-3629753.52%
EOG190322P000850002019-03-18 11:57AM EDT85.000.080.030.07-0.19-70.37%213535.94%
EOG190322P000855002019-03-18 12:02AM EDT85.500.330.030.100.00-6636.13%
EOG190322P000860002019-03-18 10:54AM EDT86.000.120.060.11-0.33-73.33%151234.38%
EOG190322P000865002019-03-15 9:43AM EDT86.500.300.080.130.00-12133.01%
EOG190322P000870002019-03-15 12:59PM EDT87.000.600.110.160.00-52632.03%
EOG190322P000875002019-03-11 11:59AM EDT87.502.140.140.210.00-1131.54%
EOG190322P000880002019-03-18 11:49AM EDT88.000.340.210.28-0.81-70.43%56931.45%
EOG190322P000885002019-03-18 12:21PM EDT88.500.400.260.38-0.41-50.62%31231.64%
EOG190322P000890002019-03-18 12:02AM EDT89.001.610.370.520.00-1132.37%
EOG190322P000895002019-03-18 12:02AM EDT89.501.120.480.57-0.46-29.11%20129.83%
EOG190322P000900002019-03-18 1:11PM EDT90.000.700.640.77-1.18-62.77%47330.81%
EOG190322P000910002019-03-14 3:32PM EDT91.001.951.061.190.00-27430.91%
EOG190322P000920002019-03-18 12:26PM EDT92.002.001.591.77-0.82-29.08%204331.98%
EOG190322P000925002019-03-06 12:36PM EDT92.501.953.654.750.00-15682.67%
EOG190322P000930002019-03-15 10:55AM EDT93.003.692.292.830.00-10742.53%
EOG190322P000935002019-03-01 4:58PM EDT93.501.374.255.750.00-101987.55%
EOG190322P000940002019-03-14 2:22PM EDT94.004.503.053.450.00-18040.43%
EOG190322P000945002019-03-15 9:47AM EDT94.504.403.503.950.00-11043.99%
EOG190322P000950002019-03-06 12:01PM EDT95.002.885.808.600.00-241117.73%
EOG190322P000955002019-03-12 9:48AM EDT95.508.504.404.900.00-12849.22%
EOG190322P000960002019-03-08 11:35AM EDT96.008.414.805.400.00-52652.44%
EOG190322P000965002019-03-04 10:44AM EDT96.502.007.109.250.00-144117.29%
EOG190322P000970002019-02-15 4:44PM EDT97.002.607.859.800.00-825124.90%
EOG190322P000975002019-02-15 12:12PM EDT97.503.208.3510.250.00-13128.13%
EOG190322P000980002019-03-12 1:52PM EDT98.0010.506.807.350.00-41251.66%
EOG190322P000985002019-02-15 12:11PM EDT98.503.609.1511.300.00-11133.69%
EOG190322P000990002019-02-19 1:14AM EDT99.003.859.7011.500.00-11134.08%