Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517C00025000 | 2024-04-26 11:21AM EDT | 25.00 | 17.80 | 16.60 | 19.20 | 0.00 | - | 1 | 0 | 211.04% |
| NOG240517C00029000 | 2024-03-19 2:29PM EDT | 29.00 | 10.75 | 12.60 | 15.50 | 0.00 | - | 3 | 0 | 171.58% |
| NOG240517C00034000 | 2024-04-18 3:19PM EDT | 34.00 | 8.66 | 7.50 | 9.40 | 0.00 | - | 2 | 18 | 89.65% |
| NOG240517C00035000 | 2024-03-15 3:02PM EDT | 35.00 | 3.60 | 7.40 | 10.50 | 0.00 | - | - | 2 | 140.04% |
| NOG240517C00036000 | 2024-04-03 3:26PM EDT | 36.00 | 5.04 | 5.60 | 8.00 | 0.00 | - | 10 | 11 | 86.72% |
| NOG240517C00037000 | 2024-03-28 11:07AM EDT | 37.00 | 4.05 | 5.80 | 8.40 | 0.00 | - | 1 | 3 | 121.24% |
| NOG240517C00038000 | 2024-04-12 9:35AM EDT | 38.00 | 5.50 | 2.95 | 5.00 | 0.00 | - | 1 | 10 | 74.02% |
| NOG240517C00039000 | 2024-04-18 12:40PM EDT | 39.00 | 4.12 | 2.50 | 3.90 | 0.00 | - | 8 | 31 | 60.40% |
| NOG240517C00040000 | 2024-04-24 10:29AM EDT | 40.00 | 3.50 | 2.15 | 2.40 | 0.00 | - | 1 | 3,580 | 34.18% |
| NOG240517C00041000 | 2024-04-30 10:56AM EDT | 41.00 | 1.45 | 1.50 | 1.65 | -1.06 | -42.23% | 4 | 99 | 31.54% |
| NOG240517C00042000 | 2024-04-30 11:13AM EDT | 42.00 | 1.04 | 0.95 | 1.10 | -1.16 | -52.73% | 8 | 179 | 31.20% |
| NOG240517C00043000 | 2024-04-30 10:55AM EDT | 43.00 | 0.50 | 0.45 | 0.55 | -1.05 | -67.74% | 29 | 348 | 26.95% |
| NOG240517C00044000 | 2024-04-30 11:13AM EDT | 44.00 | 0.29 | 0.25 | 0.35 | -0.71 | -71.00% | 16 | 660 | 28.91% |
| NOG240517C00045000 | 2024-04-30 10:07AM EDT | 45.00 | 0.15 | 0.10 | 0.15 | -0.45 | -75.00% | 22 | 450 | 27.15% |
| NOG240517C00046000 | 2024-04-29 3:50PM EDT | 46.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 14 | 44 | 29.69% |
| NOG240517C00047000 | 2024-04-30 9:30AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 9 | 23 | 34.57% |
| NOG240517C00048000 | 2024-04-30 9:30AM EDT | 48.00 | 3.67 | 0.00 | 0.00 | +3.57 | +102.88% | 20 | 18 | 12.50% |
| NOG240517C00049000 | 2024-04-19 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 61.04% |
| NOG240517C00050000 | 2024-04-17 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517P00030000 | 2024-04-22 9:58AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 112.70% |
| NOG240517P00033000 | 2024-03-27 11:20AM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 50.39% |
| NOG240517P00034000 | 2024-04-03 2:46PM EDT | 34.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 500 | 503 | 118.36% |
| NOG240517P00035000 | 2024-04-08 9:55AM EDT | 35.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 4 | 6 | 105.91% |
| NOG240517P00036000 | 2024-04-19 12:09PM EDT | 36.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 17 | 69.82% |
| NOG240517P00037000 | 2024-04-16 11:47AM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 56 | 54.30% |
| NOG240517P00038000 | 2024-04-26 2:08PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 59 | 31.15% |
| NOG240517P00039000 | 2024-04-29 10:39AM EDT | 39.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 10 | 18 | 30.18% |
| NOG240517P00040000 | 2024-04-29 2:24PM EDT | 40.00 | 0.16 | 0.20 | 0.30 | 0.00 | - | 1 | 22 | 26.51% |
| NOG240517P00041000 | 2024-04-30 10:47AM EDT | 41.00 | 0.50 | 0.50 | 0.55 | +0.20 | +66.67% | 1 | 63 | 25.20% |
| NOG240517P00042000 | 2024-04-29 3:22PM EDT | 42.00 | 0.75 | 0.80 | 0.95 | +0.20 | +36.36% | 36 | 413 | 23.93% |
| NOG240517P00043000 | 2024-04-30 10:32AM EDT | 43.00 | 1.50 | 1.45 | 1.55 | +0.60 | +66.67% | 2 | 259 | 23.39% |
| NOG240517P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 1.35 | 2.15 | 2.50 | 0.00 | - | 19 | 145 | 29.98% |
| NOG240517P00045000 | 2024-04-18 1:39PM EDT | 45.00 | 3.23 | 2.70 | 4.90 | 0.00 | - | - | 21 | 80.52% |
| NOG240517P00046000 | 2024-04-17 9:44AM EDT | 46.00 | 3.40 | 3.70 | 4.70 | 0.00 | - | - | 4 | 51.47% |
© 2024 Yahoo. All rights reserved.