NYSE - Nasdaq Real Time Price • USD
EOG Resources, Inc. (EOG)
As of 10:01 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00114000 | 4/17/2024 1:44 PM | 114 | 19.70 | 19.80 | 21.30 | 0.00 | 0.00% | 1 | 1 | 130.86% |
| EOG240426C00116000 | 4/11/2024 5:12 PM | 116 | 20.60 | 17.80 | 19.30 | 0.00 | 0.00% | 1 | 0 | 120.22% |
| EOG240426C00117000 | 4/9/2024 2:36 PM | 117 | 19.02 | 15.60 | 19.40 | 0.00 | 0.00% | 1 | 0 | 161.28% |
| EOG240426C00118000 | 4/5/2024 3:10 PM | 118 | 17.05 | 14.50 | 17.00 | 0.00 | 0.00% | 1 | 0 | 90.14% |
| EOG240426C00119000 | 3/15/2024 3:34 PM | 119 | 6.91 | 14.40 | 17.80 | 0.00 | 0.00% | 2 | 2 | 92.68% |
| EOG240426C00120000 | 3/15/2024 5:29 PM | 120 | 5.90 | 13.40 | 17.00 | 0.00 | 0.00% | 1 | 3 | 93.65% |
| EOG240426C00121000 | 3/27/2024 2:47 PM | 121 | 6.24 | 11.80 | 14.20 | 0.00 | 0.00% | 1 | 0 | 88.48% |
| EOG240426C00122000 | 4/5/2024 1:48 PM | 122 | 13.27 | 11.80 | 13.50 | 0.00 | 0.00% | 4 | 0 | 96.97% |
| EOG240426C00123000 | 4/5/2024 4:21 PM | 123 | 13.22 | 10.60 | 13.30 | 0.00 | 0.00% | 1 | 0 | 63.28% |
| EOG240426C00124000 | 4/12/2024 6:15 PM | 124 | 13.10 | 9.00 | 10.80 | 0.00 | 0.00% | 80 | 3 | 42.19% |
| EOG240426C00125000 | 4/19/2024 1:54 PM | 125 | 8.74 | 8.90 | 10.40 | 0.00 | 0.00% | 6 | 6 | 76.07% |
| EOG240426C00126000 | 4/22/2024 1:47 PM | 126 | 6.84 | 8.10 | 9.20 | 0.00 | 0.00% | 1 | 2 | 62.50% |
| EOG240426C00127000 | 4/23/2024 7:16 PM | 127 | 8.11 | 6.70 | 8.40 | 0.00 | 0.00% | 1 | 1 | 64.75% |
| EOG240426C00128000 | 4/23/2024 5:21 PM | 128 | 7.20 | 4.40 | 8.30 | 0.00 | 0.00% | 1 | 1 | 85.06% |
| EOG240426C00129000 | 4/23/2024 3:25 PM | 129 | 5.70 | 3.70 | 7.00 | 0.00 | 0.00% | 1 | 4 | 70.26% |
| EOG240426C00130000 | 4/23/2024 4:54 PM | 130 | 5.25 | 2.50 | 5.20 | 0.00 | 0.00% | 4 | 125 | 40.72% |
| EOG240426C00131000 | 4/18/2024 7:54 PM | 131 | 2.55 | 3.40 | 3.70 | 0.00 | 0.00% | 6 | 19 | 0.00% |
| EOG240426C00132000 | 4/24/2024 1:44 PM | 132 | 2.50 | 2.25 | 2.60 | -0.05 | -1.96% | 2 | 102 | 0.00% |
| EOG240426C00133000 | 4/24/2024 1:31 PM | 133 | 1.85 | 1.60 | 1.75 | -0.70 | -27.45% | 1 | 180 | 0.00% |
| EOG240426C00134000 | 4/24/2024 1:32 PM | 134 | 0.98 | 1.20 | 1.35 | -0.58 | -37.18% | 3 | 256 | 18.75% |
| EOG240426C00135000 | 4/23/2024 7:59 PM | 135 | 1.00 | 0.60 | 0.75 | 0.00 | 0.00% | 7 | 109 | 17.58% |
| EOG240426C00136000 | 4/23/2024 7:53 PM | 136 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 16 | 101 | 19.14% |
| EOG240426C00137000 | 4/23/2024 7:58 PM | 137 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 9 | 83 | 21.58% |
| EOG240426C00138000 | 4/23/2024 6:37 PM | 138 | 0.30 | 0.10 | 0.15 | 0.00 | 0.00% | 6 | 76 | 21.68% |
| EOG240426C00139000 | 4/24/2024 1:30 PM | 139 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 5 | 119 | 23.73% |
| EOG240426C00140000 | 4/24/2024 1:32 PM | 140 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 279 | 27.83% |
| EOG240426C00141000 | 4/22/2024 2:05 PM | 141 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 43 | 27.74% |
| EOG240426C00142000 | 4/23/2024 4:06 PM | 142 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 14 | 31.25% |
| EOG240426C00143000 | 4/15/2024 4:34 PM | 143 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 16 | 34.57% |
| EOG240426C00144000 | 4/19/2024 2:11 PM | 144 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 37.89% |
| EOG240426C00145000 | 4/12/2024 2:59 PM | 145 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 12 | 56.64% |
| EOG240426C00150000 | 4/10/2024 2:47 PM | 150 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 75.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00085000 | 3/12/2024 3:46 PM | 85 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 311.91% |
| EOG240426P00106000 | 3/28/2024 3:08 PM | 106 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 17 | 116.41% |
| EOG240426P00108000 | 3/21/2024 5:14 PM | 108 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 10 | 108.59% |
| EOG240426P00110000 | 3/13/2024 4:06 PM | 110 | 0.63 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 106.64% |
| EOG240426P00111000 | 3/25/2024 7:28 PM | 111 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 125.39% |
| EOG240426P00112000 | 4/2/2024 1:30 PM | 112 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 92.58% |
| EOG240426P00114000 | 4/12/2024 2:16 PM | 114 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 84.77% |
| EOG240426P00115000 | 3/18/2024 5:30 PM | 115 | 1.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 74.22% |
| EOG240426P00116000 | 4/9/2024 6:14 PM | 116 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 99.41% |
| EOG240426P00117000 | 4/3/2024 3:27 PM | 117 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 31 | 66.80% |
| EOG240426P00118000 | 4/17/2024 3:30 PM | 118 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 16 | 69.53% |
| EOG240426P00119000 | 4/22/2024 4:07 PM | 119 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 61 | 85.55% |
| EOG240426P00120000 | 4/19/2024 2:59 PM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 86 | 56.25% |
| EOG240426P00122000 | 4/15/2024 7:06 PM | 122 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 27 | 54.30% |
| EOG240426P00123000 | 4/15/2024 1:56 PM | 123 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 68.56% |
| EOG240426P00124000 | 4/23/2024 2:26 PM | 124 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 56 | 63.77% |
| EOG240426P00125000 | 4/23/2024 4:06 PM | 125 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 68 | 48.44% |
| EOG240426P00126000 | 4/22/2024 6:08 PM | 126 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 31 | 39.06% |
| EOG240426P00127000 | 4/23/2024 3:04 PM | 127 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 35.16% |
| EOG240426P00128000 | 4/23/2024 2:00 PM | 128 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 235 | 31.25% |
| EOG240426P00129000 | 4/22/2024 2:45 PM | 129 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 233 | 31.35% |
| EOG240426P00130000 | 4/23/2024 4:50 PM | 130 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 18 | 136 | 29.79% |
| EOG240426P00131000 | 4/22/2024 7:20 PM | 131 | 0.26 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 157 | 29.00% |
| EOG240426P00132000 | 4/23/2024 6:07 PM | 132 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 42 | 239 | 26.76% |
| EOG240426P00133000 | 4/23/2024 6:07 PM | 133 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 107 | 26.81% |
| EOG240426P00134000 | 4/23/2024 4:30 PM | 134 | 0.89 | 0.95 | 1.10 | 0.00 | 0.00% | 8 | 102 | 29.93% |
| EOG240426P00135000 | 4/24/2024 1:30 PM | 135 | 1.30 | 1.50 | 1.55 | 0.18 | 16.07% | 7 | 336 | 29.40% |
| EOG240426P00136000 | 4/23/2024 4:17 PM | 136 | 2.00 | 2.00 | 2.30 | 0.00 | 0.00% | 4 | 28 | 32.96% |
| EOG240426P00137000 | 4/15/2024 6:58 PM | 137 | 5.00 | 2.95 | 3.80 | 0.00 | 0.00% | 6 | 12 | 51.56% |
| EOG240426P00138000 | 4/22/2024 6:10 PM | 138 | 3.45 | 3.60 | 5.40 | 0.00 | 0.00% | 8 | 17 | 52.15% |
| EOG240426P00139000 | 4/15/2024 5:02 PM | 139 | 6.19 | 3.60 | 5.00 | 0.00 | 0.00% | 3 | 11 | 46.39% |
| EOG240426P00140000 | 4/12/2024 2:43 PM | 140 | 3.90 | 4.70 | 6.00 | 0.00 | 0.00% | 9 | 9 | 52.15% |
| EOG240426P00142000 | 4/11/2024 2:27 PM | 142 | 7.50 | 7.10 | 8.20 | 0.00 | 0.00% | - | 0 | 51.42% |
Related Tickers
PXD Pioneer Natural Resources Company
273.38
-0.67%
COP ConocoPhillips
128.84
-0.77%
FANG Diamondback Energy, Inc.
205.16
+0.39%
APA APA Corporation
32.05
-0.03%
HES Hess Corporation
157.07
+0.08%
DVN Devon Energy Corporation
52.05
-1.00%
MRO Marathon Oil Corporation
27.65
-0.61%
CTRA Coterra Energy Inc.
28.10
-0.11%
EQT EQT Corporation
38.68
+1.84%
PR Permian Resources Corporation
17.36
+1.02%