UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,303.60 -54.10 (-2.29%) DOW
37,968.68 -417.41 (-1.09%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor17 May 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 | 15.90 | 17.30 | 0.00 | - | 1 | 0 | 177.54% |
| NOG240517C00029000 | 2024-03-19 2:29PM EDT | 29.00 | 10.75 | 12.60 | 15.50 | 0.00 | - | 3 | 0 | 208.59% |
| NOG240517C00034000 | 2024-04-18 3:19PM EDT | 34.00 | 8.66 | 6.90 | 8.90 | 0.00 | - | 2 | 18 | 100.00% |
| NOG240517C00035000 | 2024-03-15 3:02PM EDT | 35.00 | 3.60 | 7.40 | 10.50 | 0.00 | - | - | 2 | 163.13% |
| NOG240517C00036000 | 2024-04-03 3:26PM EDT | 36.00 | 5.04 | 4.70 | 6.90 | 0.00 | - | 10 | 11 | 76.07% |
| NOG240517C00037000 | 2024-03-28 11:07AM EDT | 37.00 | 4.05 | 5.80 | 8.40 | 0.00 | - | 1 | 3 | 141.31% |
| NOG240517C00038000 | 2024-04-12 9:35AM EDT | 38.00 | 5.50 | 2.80 | 3.60 | 0.00 | - | 1 | 10 | 49.12% |
| NOG240517C00039000 | 2024-04-18 12:40PM EDT | 39.00 | 4.12 | 2.25 | 3.40 | 0.00 | - | 8 | 31 | 64.36% |
| NOG240517C00040000 | 2024-04-24 10:29AM EDT | 40.00 | 3.50 | 1.60 | 1.80 | 0.00 | - | 1 | 3,580 | 34.91% |
| NOG240517C00041000 | 2024-04-30 12:44PM EDT | 41.00 | 1.20 | 1.00 | 1.15 | -1.31 | -52.19% | 26 | 99 | 32.03% |
| NOG240517C00042000 | 2024-04-30 11:30AM EDT | 42.00 | 1.00 | 0.55 | 0.65 | -1.20 | -54.55% | 10 | 179 | 29.59% |
| NOG240517C00043000 | 2024-04-30 12:27PM EDT | 43.00 | 0.35 | 0.30 | 0.35 | -1.20 | -77.42% | 33 | 348 | 28.81% |
| NOG240517C00044000 | 2024-04-30 12:27PM EDT | 44.00 | 0.20 | 0.05 | 0.20 | -0.80 | -80.00% | 23 | 660 | 29.69% |
| NOG240517C00045000 | 2024-04-30 2:13PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 39 | 450 | 29.69% |
| NOG240517C00046000 | 2024-04-29 3:50PM EDT | 46.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 14 | 44 | 30.08% |
| NOG240517C00047000 | 2024-04-30 9:30AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 9 | 23 | 39.65% |
| 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 | 67.19% |
| NOG240517C00050000 | 2024-04-17 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.27% |
Putsfor17 May 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 | 107.62% |
| NOG240517P00033000 | 2024-03-27 11:20AM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 51.95% |
| NOG240517P00034000 | 2024-04-03 2:46PM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 500 | 503 | 45.90% |
| NOG240517P00035000 | 2024-04-08 9:55AM EDT | 35.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 4 | 6 | 98.93% |
| NOG240517P00036000 | 2024-04-19 12:09PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 33.79% |
| NOG240517P00037000 | 2024-04-30 2:05PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 3 | 56 | 36.13% |
| NOG240517P00038000 | 2024-04-26 2:08PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 59 | 28.91% |
| NOG240517P00039000 | 2024-04-29 10:39AM EDT | 39.00 | 0.11 | 0.15 | 0.25 | 0.00 | - | 10 | 18 | 25.98% |
| NOG240517P00040000 | 2024-04-29 2:24PM EDT | 40.00 | 0.16 | 0.40 | 0.50 | 0.00 | - | 1 | 22 | 25.24% |
| NOG240517P00041000 | 2024-04-30 2:21PM EDT | 41.00 | 0.70 | 0.75 | 0.80 | +0.40 | +133.33% | 8 | 63 | 21.68% |
| NOG240517P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 1.25 | 1.30 | 1.45 | +0.70 | +127.27% | 39 | 413 | 22.85% |
| NOG240517P00043000 | 2024-04-30 10:32AM EDT | 43.00 | 1.50 | 1.90 | 2.15 | +0.60 | +66.67% | 2 | 259 | 19.73% |
| NOG240517P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 1.35 | 2.25 | 3.00 | 0.00 | - | 19 | 145 | 0.00% |
| NOG240517P00045000 | 2024-04-18 1:39PM EDT | 45.00 | 3.23 | 3.40 | 4.20 | 0.00 | - | - | 21 | 34.47% |
| NOG240517P00046000 | 2024-04-17 9:44AM EDT | 46.00 | 3.40 | 4.30 | 5.20 | 0.00 | - | - | 4 | 40.04% |
© 2024 Yahoo. All rights reserved.