Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 13.70 | 17.50 | 0.00 | - | 1 | 0 | 281.64% |
| NOG240517C00029000 | 2024-03-19 2:29PM EDT | 29.00 | 10.75 | 12.60 | 15.50 | 0.00 | - | 3 | 0 | 377.15% |
| NOG240517C00034000 | 2024-04-18 3:19PM EDT | 34.00 | 8.66 | 5.00 | 7.80 | 0.00 | - | 2 | 18 | 119.14% |
| NOG240517C00035000 | 2024-03-15 3:02PM EDT | 35.00 | 3.60 | 7.40 | 10.50 | 0.00 | - | - | 2 | 288.28% |
| NOG240517C00036000 | 2024-04-03 3:26PM EDT | 36.00 | 5.04 | 2.55 | 6.40 | 0.00 | - | 10 | 11 | 94.24% |
| NOG240517C00037000 | 2024-03-28 11:07AM EDT | 37.00 | 4.05 | 5.80 | 8.40 | 0.00 | - | 1 | 3 | 250.00% |
| NOG240517C00038000 | 2024-04-12 9:35AM EDT | 38.00 | 5.50 | 1.45 | 2.55 | 0.00 | - | 1 | 10 | 66.80% |
| NOG240517C00039000 | 2024-05-01 3:04PM EDT | 39.00 | 1.20 | 0.30 | 1.05 | 0.00 | - | 16 | 42 | 26.56% |
| NOG240517C00040000 | 2024-05-10 2:37PM EDT | 40.00 | 0.50 | 0.35 | 0.40 | -0.40 | -44.44% | 99 | 3,598 | 22.27% |
| NOG240517C00041000 | 2024-05-10 2:31PM EDT | 41.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 14 | 143 | 24.12% |
| NOG240517C00042000 | 2024-05-07 11:30AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 10 | 322 | 30.66% |
| NOG240517C00043000 | 2024-05-07 1:58PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 23 | 386 | 39.65% |
| NOG240517C00044000 | 2024-05-08 1:19PM EDT | 44.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 619 | 78.13% |
| NOG240517C00045000 | 2024-05-10 12:39PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 381 | 48.44% |
| NOG240517C00046000 | 2024-04-29 3:50PM EDT | 46.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 14 | 44 | 88.87% |
| NOG240517C00047000 | 2024-04-30 10:53AM EDT | 47.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 9 | 31 | 95.51% |
| NOG240517C00048000 | 2024-04-30 9:30AM EDT | 48.00 | 3.67 | 0.00 | 0.75 | 0.00 | - | 20 | 46 | 105.66% |
| NOG240517C00049000 | 2024-04-19 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 113.48% |
| NOG240517C00050000 | 2024-04-17 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.90% |
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 | 0.05 | 0.00 | - | - | 3 | 88.28% |
| NOG240517P00033000 | 2024-03-27 11:20AM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 61.72% |
| NOG240517P00034000 | 2024-04-03 2:46PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 500 | 503 | 97.27% |
| NOG240517P00035000 | 2024-04-08 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 50.39% |
| NOG240517P00036000 | 2024-04-19 12:09PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 47.85% |
| NOG240517P00037000 | 2024-04-30 2:05PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 59 | 58.01% |
| NOG240517P00038000 | 2024-05-06 2:58PM EDT | 38.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 26.76% |
| NOG240517P00039000 | 2024-05-03 10:51AM EDT | 39.00 | 0.15 | 0.10 | 0.70 | -0.25 | -62.50% | 4 | 44 | 44.04% |
| NOG240517P00040000 | 2024-05-10 1:29PM EDT | 40.00 | 0.50 | 0.55 | 1.50 | +0.17 | +51.52% | 23 | 61 | 57.81% |
| NOG240517P00041000 | 2024-05-09 10:44AM EDT | 41.00 | 0.65 | 0.75 | 2.70 | 0.00 | - | 12 | 54 | 83.98% |
| NOG240517P00042000 | 2024-05-07 2:52PM EDT | 42.00 | 1.40 | 1.60 | 4.70 | 0.00 | - | 72 | 412 | 74.22% |
| NOG240517P00043000 | 2024-05-01 10:53AM EDT | 43.00 | 2.70 | 2.70 | 5.10 | 0.00 | - | 4 | 74 | 74.41% |
| NOG240517P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 1.35 | 3.90 | 6.30 | 0.00 | - | 19 | 67 | 96.39% |
| NOG240517P00045000 | 2024-04-18 1:39PM EDT | 45.00 | 3.23 | 4.90 | 7.40 | 0.00 | - | - | 0 | 110.06% |
| NOG240517P00046000 | 2024-04-17 9:44AM EDT | 46.00 | 3.40 | 5.90 | 8.40 | 0.00 | - | - | 4 | 120.51% |
| NOG240517P00047000 | 2024-05-03 9:31AM EDT | 47.00 | 6.80 | 6.90 | 9.30 | 0.00 | - | 1 | 0 | 127.44% |
© 2024 Yahoo. All rights reserved.