Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 17.90 | 20.30 | +1.30 | +7.88% | 1 | 1 | 190.63% |
| NOG240517C00029000 | 2024-03-19 2:29PM EDT | 29.00 | 10.75 | 12.60 | 15.50 | 0.00 | - | 3 | 0 | 169.92% |
| NOG240517C00034000 | 2024-04-18 3:19PM EDT | 34.00 | 8.66 | 8.80 | 11.80 | 0.00 | - | 2 | 18 | 111.82% |
| NOG240517C00035000 | 2024-03-15 3:02PM EDT | 35.00 | 3.60 | 7.40 | 10.50 | 0.00 | - | - | 2 | 88.18% |
| NOG240517C00036000 | 2024-04-03 3:26PM EDT | 36.00 | 5.04 | 7.00 | 9.90 | 0.00 | - | 10 | 11 | 99.22% |
| NOG240517C00037000 | 2024-03-28 11:07AM EDT | 37.00 | 4.05 | 5.80 | 8.40 | 0.00 | - | 1 | 3 | 77.59% |
| NOG240517C00038000 | 2024-04-12 9:35AM EDT | 38.00 | 5.50 | 4.80 | 7.60 | 0.00 | - | 1 | 10 | 72.56% |
| NOG240517C00039000 | 2024-04-18 12:40PM EDT | 39.00 | 4.12 | 4.00 | 4.90 | 0.00 | - | 8 | 31 | 53.76% |
| NOG240517C00040000 | 2024-04-24 10:29AM EDT | 40.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 3,580 | 38.77% |
| NOG240517C00041000 | 2024-04-23 10:04AM EDT | 41.00 | 2.51 | 2.65 | 2.80 | 0.00 | - | 7 | 99 | 34.18% |
| NOG240517C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 6 | 175 | 33.64% |
| NOG240517C00043000 | 2024-04-26 2:56PM EDT | 43.00 | 1.38 | 1.35 | 1.45 | -0.12 | -8.00% | 6 | 346 | 31.74% |
| NOG240517C00044000 | 2024-04-25 2:01PM EDT | 44.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 28 | 663 | 30.71% |
| NOG240517C00045000 | 2024-04-26 3:49PM EDT | 45.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 71 | 278 | 30.42% |
| NOG240517C00046000 | 2024-04-24 3:50PM EDT | 46.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 12 | 32 | 31.54% |
| NOG240517C00047000 | 2024-04-23 3:49PM EDT | 47.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 32.03% |
| NOG240517C00048000 | 2024-04-25 1:06PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 24 | 32.42% |
| NOG240517C00049000 | 2024-04-19 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 61.33% |
| NOG240517C00050000 | 2024-04-17 12:49PM EDT | 50.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 62.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.55 | 0.00 | - | 500 | 503 | 74.22% |
| NOG240517P00035000 | 2024-04-08 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 73.14% |
| NOG240517P00036000 | 2024-04-19 12:09PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 41.60% |
| NOG240517P00037000 | 2024-04-16 11:47AM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 36.33% |
| NOG240517P00038000 | 2024-04-26 2:08PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 59 | 35.94% |
| NOG240517P00039000 | 2024-04-18 3:28PM EDT | 39.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 2 | 8 | 33.40% |
| NOG240517P00040000 | 2024-04-26 2:05PM EDT | 40.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 1 | 22 | 31.84% |
| NOG240517P00041000 | 2024-04-26 3:14PM EDT | 41.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 65 | 31.69% |
| NOG240517P00042000 | 2024-04-26 3:19PM EDT | 42.00 | 0.68 | 0.60 | 0.70 | -0.12 | -15.00% | 3 | 404 | 30.23% |
| NOG240517P00043000 | 2024-04-26 2:56PM EDT | 43.00 | 1.14 | 1.00 | 1.10 | -0.01 | -0.87% | 26 | 181 | 29.83% |
| NOG240517P00044000 | 2024-04-25 3:49PM EDT | 44.00 | 1.60 | 1.55 | 1.65 | -0.10 | -5.88% | 1 | 130 | 29.98% |
| NOG240517P00045000 | 2024-04-18 1:39PM EDT | 45.00 | 3.23 | 2.15 | 3.20 | 0.00 | - | - | 21 | 52.83% |
| NOG240517P00046000 | 2024-04-17 9:44AM EDT | 46.00 | 3.40 | 2.90 | 3.90 | 0.00 | - | - | 4 | 53.42% |
© 2024 Yahoo. All rights reserved.