Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920C00025000 | 2024-03-05 3:22PM EDT | 25.00 | 11.40 | 15.60 | 18.50 | 0.00 | - | 6 | 0 | 154.98% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 54.79% |
| NOG240920C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 1 | 79 | 86.38% |
| NOG240920C00033000 | 2024-05-03 10:28AM EDT | 33.00 | 7.50 | 7.90 | 10.40 | 0.00 | - | 2 | 61 | 93.43% |
| NOG240920C00034000 | 2024-04-11 11:53AM EDT | 34.00 | 8.99 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 62.84% |
| NOG240920C00035000 | 2024-04-05 9:51AM EDT | 35.00 | 7.00 | 5.90 | 6.40 | 0.00 | - | 22 | 33 | 65.33% |
| NOG240920C00036000 | 2024-06-03 9:59AM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NOG240920C00037000 | 2024-05-24 11:55AM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240920C00038000 | 2024-06-11 10:50AM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOG240920C00039000 | 2024-06-10 11:44AM EDT | 39.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOG240920C00040000 | 2024-06-11 10:03AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOG240920C00041000 | 2024-06-13 9:43AM EDT | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOG240920C00042000 | 2024-06-13 9:52AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOG240920C00043000 | 2024-06-12 3:45PM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOG240920C00045000 | 2024-06-06 1:04PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NOG240920C00047000 | 2024-06-03 11:04AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOG240920C00050000 | 2024-06-12 10:07AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 58.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920P00020000 | 2024-04-12 9:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 51.56% |
| NOG240920P00023000 | 2024-03-06 2:29PM EDT | 23.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 65.72% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 38 | 50 | 80.13% |
| NOG240920P00027000 | 2024-03-20 1:08PM EDT | 27.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 91.55% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 37.70% |
| NOG240920P00030000 | 2024-05-01 11:25AM EDT | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 84 | 50.66% |
| NOG240920P00031000 | 2024-06-03 11:31AM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NOG240920P00033000 | 2024-06-06 10:43AM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOG240920P00034000 | 2024-06-12 10:07AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NOG240920P00035000 | 2024-06-10 11:13AM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NOG240920P00036000 | 2024-06-04 1:07PM EDT | 36.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOG240920P00037000 | 2024-06-06 12:29PM EDT | 37.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NOG240920P00038000 | 2024-06-07 10:03AM EDT | 38.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOG240920P00039000 | 2024-05-31 3:22PM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOG240920P00040000 | 2024-06-11 9:55AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOG240920P00041000 | 2024-05-16 2:53PM EDT | 41.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NOG240920P00042000 | 2024-05-31 3:57PM EDT | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOG240920P00043000 | 2024-06-13 9:47AM EDT | 43.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240920P00045000 | 2024-05-01 1:30PM EDT | 45.00 | 5.90 | 3.80 | 5.50 | 0.00 | - | 2 | 76 | 0.00% |
| NOG240920P00047000 | 2023-10-13 1:28PM EDT | 47.00 | 9.60 | 11.60 | 12.10 | 0.00 | - | - | 1 | 66.72% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.40 | 16.80 | 0.00 | - | - | 1 | 92.85% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 90.77% |
© 2024 Yahoo. All rights reserved.