Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 480.08% |
| NOG240621C00020000 | 2024-03-18 2:12PM EDT | 20.00 | 18.40 | 22.10 | 25.00 | 0.00 | - | 5 | 0 | 850.39% |
| NOG240621C00025000 | 2023-12-14 4:27PM EDT | 25.00 | 12.37 | 10.90 | 14.00 | 0.00 | - | - | 7 | 151.56% |
| NOG240621C00028000 | 2024-02-21 12:26PM EDT | 28.00 | 7.60 | 10.00 | 13.30 | 0.00 | - | 5 | 5 | 306.25% |
| 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 | 330.96% |
| NOG240621C00032000 | 2024-03-25 11:03AM EDT | 32.00 | 8.00 | 10.90 | 13.40 | 0.00 | - | 7 | 59 | 460.35% |
| NOG240621C00033000 | 2024-03-14 10:33AM EDT | 33.00 | 5.08 | 9.40 | 12.10 | 0.00 | - | 1 | 120 | 410.94% |
| NOG240621C00034000 | 2024-03-18 1:29PM EDT | 34.00 | 5.10 | 8.30 | 10.00 | 0.00 | - | 1 | 24 | 353.22% |
| NOG240621C00035000 | 2024-05-17 10:21AM EDT | 35.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOG240621C00036000 | 2024-05-28 11:49AM EDT | 36.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOG240621C00037000 | 2024-06-13 10:41AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOG240621C00038000 | 2024-06-13 12:37PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOG240621C00039000 | 2024-06-13 2:10PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NOG240621C00040000 | 2024-06-13 10:56AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOG240621C00041000 | 2024-06-07 11:32AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOG240621C00042000 | 2024-06-12 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOG240621C00043000 | 2024-06-05 3:46PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NOG240621C00044000 | 2024-05-23 2:55PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOG240621C00045000 | 2024-06-04 12:38PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NOG240621C00046000 | 2024-05-21 10:38AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOG240621C00047000 | 2024-04-30 3:04PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| NOG240621C00048000 | 2024-04-30 2:28PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 95 | 130.66% |
| NOG240621C00049000 | 2024-04-23 11:18AM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NOG240621C00050000 | 2024-04-22 10:40AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOG240621C00055000 | 2024-04-08 2:08PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 178.13% |
| NOG240621C00060000 | 2023-09-27 2:01PM EDT | 60.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 212.31% |
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 | 231.06% |
| NOG240621P00025000 | 2024-02-05 3:37PM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 201.76% |
| NOG240621P00028000 | 2024-03-11 2:45PM EDT | 28.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | 21 | 544 | 158.59% |
| NOG240621P00030000 | 2024-03-18 10:03AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 126.76% |
| NOG240621P00031000 | 2024-04-12 9:51AM EDT | 31.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 112.70% |
| NOG240621P00032000 | 2024-03-13 12:34PM EDT | 32.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 98.63% |
| NOG240621P00033000 | 2024-03-11 11:43AM EDT | 33.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 14 | 21 | 118.85% |
| NOG240621P00034000 | 2024-05-03 9:41AM EDT | 34.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 119 | 87.11% |
| NOG240621P00035000 | 2024-05-16 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOG240621P00036000 | 2024-05-22 1:09PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOG240621P00037000 | 2024-06-13 11:25AM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOG240621P00038000 | 2024-06-11 1:27PM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NOG240621P00039000 | 2024-06-13 10:54AM EDT | 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240621P00040000 | 2024-06-13 11:22AM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240621P00041000 | 2024-06-07 11:23AM EDT | 41.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240621P00042000 | 2024-05-23 10:04AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOG240621P00043000 | 2024-05-10 2:46PM EDT | 43.00 | 3.11 | 4.90 | 5.60 | 0.00 | - | 52 | 12 | 0.00% |
| NOG240621P00044000 | 2024-05-02 2:34PM EDT | 44.00 | 4.04 | 2.55 | 3.80 | 0.00 | - | 30 | 54 | 0.00% |
| NOG240621P00045000 | 2024-04-29 1:14PM EDT | 45.00 | 2.55 | 3.00 | 6.10 | 0.00 | - | 25 | 0 | 0.00% |
| NOG240621P00047000 | 2024-04-23 9:43AM EDT | 47.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240621P00048000 | 2024-04-17 9:42AM EDT | 48.00 | 5.40 | 7.60 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| NOG240621P00060000 | 2023-09-19 11:05AM EDT | 60.00 | 20.10 | 19.00 | 19.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.