Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240621C00018000 | 2023-10-05 12:23PM EDT | 18.00 | 20.10 | 20.10 | 21.40 | 0.00 | - | - | 1 | 0.00% |
| NOG240621C00020000 | 2024-03-18 2:12PM EDT | 20.00 | 18.40 | 22.10 | 25.00 | 0.00 | - | 5 | 0 | 301.27% |
| NOG240621C00025000 | 2023-12-14 4:27PM EDT | 25.00 | 12.37 | 10.90 | 14.00 | 0.00 | - | - | 7 | 0.00% |
| NOG240621C00028000 | 2024-02-21 12:26PM EDT | 28.00 | 7.60 | 10.00 | 13.30 | 0.00 | - | 5 | 5 | 108.79% |
| NOG240621C00030000 | 2024-02-23 4:41PM EDT | 30.00 | 6.60 | 5.50 | 5.70 | 0.00 | - | 6 | 118 | 0.00% |
| NOG240621C00031000 | 2024-04-03 10:41AM EDT | 31.00 | 9.80 | 8.60 | 11.90 | 0.00 | - | 3 | 29 | 83.69% |
| NOG240621C00032000 | 2024-03-25 11:03AM EDT | 32.00 | 8.00 | 10.90 | 13.40 | 0.00 | - | 7 | 59 | 165.53% |
| NOG240621C00033000 | 2024-03-14 10:33AM EDT | 33.00 | 5.08 | 9.40 | 12.10 | 0.00 | - | 1 | 120 | 144.04% |
| NOG240621C00034000 | 2024-03-18 1:29PM EDT | 34.00 | 5.10 | 8.30 | 10.00 | 0.00 | - | 1 | 24 | 118.07% |
| NOG240621C00035000 | 2024-05-17 10:21AM EDT | 35.00 | 5.08 | 5.20 | 8.20 | 0.00 | - | 2 | 98 | 69.58% |
| NOG240621C00036000 | 2024-05-07 2:02PM EDT | 36.00 | 5.40 | 4.10 | 7.20 | 0.00 | - | 8 | 839 | 60.35% |
| NOG240621C00037000 | 2024-05-13 9:54AM EDT | 37.00 | 3.00 | 3.40 | 6.40 | 0.00 | - | 2 | 29 | 58.94% |
| NOG240621C00038000 | 2024-05-17 1:10PM EDT | 38.00 | 2.30 | 2.50 | 4.80 | 0.00 | - | 7 | 138 | 71.51% |
| NOG240621C00039000 | 2024-05-20 3:16PM EDT | 39.00 | 2.15 | 2.00 | 2.35 | +0.45 | +26.47% | 26 | 1,143 | 29.30% |
| NOG240621C00040000 | 2024-05-20 3:40PM EDT | 40.00 | 1.45 | 1.40 | 2.10 | +0.31 | +27.19% | 214 | 2,221 | 37.01% |
| NOG240621C00041000 | 2024-05-20 2:58PM EDT | 41.00 | 0.90 | 0.85 | 1.00 | +0.26 | +40.62% | 18 | 239 | 24.29% |
| NOG240621C00042000 | 2024-05-20 3:53PM EDT | 42.00 | 0.55 | 0.45 | 0.55 | +0.23 | +71.88% | 83 | 2,442 | 22.51% |
| NOG240621C00043000 | 2024-05-20 3:33PM EDT | 43.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 8 | 726 | 22.27% |
| NOG240621C00044000 | 2024-05-14 9:32AM EDT | 44.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 132 | 25.83% |
| NOG240621C00045000 | 2024-05-20 10:36AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 4 | 1,256 | 28.52% |
| NOG240621C00046000 | 2024-05-15 10:05AM EDT | 46.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 11 | 84 | 56.15% |
| NOG240621C00047000 | 2024-04-30 3:04PM EDT | 47.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 61.33% |
| NOG240621C00048000 | 2024-04-30 2:28PM EDT | 48.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 16 | 95 | 51.71% |
| NOG240621C00049000 | 2024-04-23 11:18AM EDT | 49.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 3 | 55.86% |
| NOG240621C00050000 | 2024-04-22 10:40AM EDT | 50.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 499 | 59.86% |
| NOG240621C00055000 | 2024-04-08 2:08PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 73.05% |
| NOG240621C00060000 | 2023-09-27 2:01PM EDT | 60.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 90.33% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240621P00018000 | 2023-12-08 4:18PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOG240621P00023000 | 2024-01-05 11:59AM EDT | 23.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 129.39% |
| NOG240621P00025000 | 2024-02-05 3:37PM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 115.23% |
| NOG240621P00028000 | 2024-03-11 2:45PM EDT | 28.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | 21 | 544 | 94.53% |
| NOG240621P00030000 | 2024-03-18 10:03AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 79.20% |
| NOG240621P00031000 | 2024-04-12 9:51AM EDT | 31.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 72.46% |
| NOG240621P00032000 | 2024-03-13 12:34PM EDT | 32.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 65.92% |
| NOG240621P00033000 | 2024-03-11 11:43AM EDT | 33.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 14 | 21 | 79.10% |
| NOG240621P00034000 | 2024-05-03 9:41AM EDT | 34.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 119 | 62.99% |
| NOG240621P00035000 | 2024-05-16 10:30AM EDT | 35.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 215 | 60.11% |
| NOG240621P00036000 | 2024-05-13 12:52PM EDT | 36.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 16 | 99 | 52.83% |
| NOG240621P00037000 | 2024-05-17 2:29PM EDT | 37.00 | 0.15 | 0.00 | 0.85 | -0.03 | -16.67% | 1 | 270 | 48.24% |
| NOG240621P00038000 | 2024-05-13 3:04PM EDT | 38.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 3 | 91 | 23.73% |
| NOG240621P00039000 | 2024-05-20 3:07PM EDT | 39.00 | 0.35 | 0.30 | 0.40 | -0.17 | -32.69% | 25 | 161 | 21.63% |
| NOG240621P00040000 | 2024-05-20 3:53PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | -0.21 | -24.42% | 3 | 217 | 20.75% |
| NOG240621P00041000 | 2024-05-20 10:38AM EDT | 41.00 | 1.20 | 1.05 | 1.15 | -0.20 | -14.29% | 3 | 50 | 19.90% |
| NOG240621P00042000 | 2024-05-20 2:58PM EDT | 42.00 | 1.80 | 1.65 | 1.80 | -0.40 | -18.18% | 32 | 249 | 19.92% |
| NOG240621P00043000 | 2024-05-10 2:46PM EDT | 43.00 | 3.11 | 1.85 | 2.65 | 0.00 | - | 52 | 98 | 21.97% |
| NOG240621P00044000 | 2024-05-02 2:34PM EDT | 44.00 | 4.04 | 2.65 | 3.60 | 0.00 | - | 30 | 103 | 25.49% |
| NOG240621P00045000 | 2024-04-29 1:14PM EDT | 45.00 | 2.55 | 3.80 | 6.60 | 0.00 | - | 25 | 33 | 80.37% |
| NOG240621P00047000 | 2024-04-23 9:43AM EDT | 47.00 | 4.80 | 5.80 | 7.70 | 0.00 | - | 1 | 0 | 71.34% |
| NOG240621P00048000 | 2024-04-17 9:42AM EDT | 48.00 | 5.40 | 7.60 | 8.90 | 0.00 | - | 2 | 0 | 64.50% |
| NOG240621P00060000 | 2023-09-19 11:05AM EDT | 60.00 | 20.10 | 19.00 | 19.80 | 0.00 | - | - | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.