NYSE - Nasdaq Real Time Price USD

Northern Oil and Gas, Inc. (NOG)

43.52 +0.25 (+0.58%)
As of 3:25 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NOG240517C00025000 4/26/2024 3:21 PM 25 17.80 18.10 20.90 0.00 0.00% 1 0 212.01%
NOG240517C00029000 3/19/2024 6:29 PM 29 10.75 12.60 15.50 0.00 0.00% 3 0 166.80%
NOG240517C00034000 4/18/2024 7:19 PM 34 8.66 9.30 11.80 0.00 0.00% 2 18 119.19%
NOG240517C00035000 3/15/2024 7:02 PM 35 3.60 7.40 10.50 0.00 0.00% - 2 81.45%
NOG240517C00036000 4/3/2024 7:26 PM 36 5.04 7.20 9.80 0.00 0.00% 10 11 98.29%
NOG240517C00037000 3/28/2024 3:07 PM 37 4.05 5.80 8.40 0.00 0.00% 1 3 72.85%
NOG240517C00038000 4/12/2024 1:35 PM 38 5.50 4.00 7.10 0.00 0.00% 1 10 100.20%
NOG240517C00039000 4/18/2024 4:40 PM 39 4.12 4.00 4.90 0.00 0.00% 8 31 48.24%
NOG240517C00040000 4/24/2024 2:29 PM 40 3.50 3.60 3.80 0.00 0.00% 1 3,580 36.43%
NOG240517C00041000 4/23/2024 2:04 PM 41 2.51 2.65 2.95 0.00 0.00% 7 99 34.47%
NOG240517C00042000 4/25/2024 6:13 PM 42 1.98 2.00 2.20 -0.02 -1.00% 2 175 33.45%
NOG240517C00043000 4/29/2024 4:44 PM 43 1.45 1.40 1.50 0.07 5.07% 2 347 31.06%
NOG240517C00044000 4/29/2024 6:39 PM 44 0.95 0.85 0.95 0.00 0.00% 8 663 29.49%
NOG240517C00045000 4/29/2024 6:54 PM 45 0.60 0.55 0.60 0.05 9.09% 182 278 29.74%
NOG240517C00046000 4/29/2024 6:30 PM 46 0.40 0.30 0.40 0.10 33.33% 3 32 31.30%
NOG240517C00047000 4/26/2024 1:45 PM 47 0.20 0.15 0.25 0.00 0.00% 1 23 32.08%
NOG240517C00048000 4/29/2024 2:37 PM 48 0.10 0.05 0.15 -0.05 -33.33% 10 24 32.62%
NOG240517C00049000 4/19/2024 2:51 PM 49 0.10 0.00 0.75 0.00 0.00% 2 15 62.60%
NOG240517C00050000 4/17/2024 4:49 PM 50 0.05 0.00 0.75 0.00 0.00% - 1 54.10%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NOG240517P00030000 4/22/2024 1:58 PM 30 0.10 0.00 0.75 0.00 0.00% - 3 118.56%
NOG240517P00033000 3/27/2024 3:20 PM 33 0.15 0.00 0.05 0.00 0.00% 2 2 55.47%
NOG240517P00034000 4/3/2024 6:46 PM 34 0.10 0.00 0.05 0.00 0.00% 500 503 50.39%
NOG240517P00035000 4/8/2024 1:55 PM 35 0.10 0.00 0.30 0.00 0.00% 4 6 62.31%
NOG240517P00036000 4/19/2024 4:09 PM 36 0.05 0.00 0.05 0.00 0.00% 2 17 44.92%
NOG240517P00037000 4/16/2024 3:47 PM 37 0.15 0.00 0.80 0.00 0.00% 6 56 64.36%
NOG240517P00038000 4/26/2024 6:08 PM 38 0.10 0.00 0.75 0.00 0.00% 2 59 55.57%
NOG240517P00039000 4/29/2024 2:39 PM 39 0.11 0.05 0.15 -0.29 -72.50% 10 8 36.52%
NOG240517P00040000 4/29/2024 6:24 PM 40 0.16 0.15 0.20 -0.09 -36.00% 1 21 32.62%
NOG240517P00041000 4/29/2024 5:40 PM 41 0.30 0.30 0.40 -0.15 -33.33% 10 63 33.45%
NOG240517P00042000 4/29/2024 6:42 PM 42 0.54 0.55 0.60 -0.14 -20.59% 66 407 31.15%
NOG240517P00043000 4/29/2024 6:42 PM 43 0.89 0.90 0.95 -0.25 -21.93% 51 196 30.27%
NOG240517P00044000 4/29/2024 5:44 PM 44 1.35 1.40 1.50 -0.25 -15.62% 13 131 31.25%
NOG240517P00045000 4/18/2024 5:39 PM 45 3.23 2.05 2.15 0.00 0.00% - 21 31.69%
NOG240517P00046000 4/17/2024 1:44 PM 46 3.40 2.80 3.50 0.00 0.00% - 4 49.71%

Related Tickers

MGY Magnolia Oil & Gas Corporation
26.39
+0.17%
 
MTDR Matador Resources Company
65.82
+0.32%
 
MUR Murphy Oil Corporation
46.62
+0.39%
 
SM SM Energy Company
50.99
+0.29%
 
CHRD Chord Energy Corporation
184.06
-0.82%
 
SBOW SilverBow Resources, Inc.
32.93
+2.81%
 
PR Permian Resources Corporation
17.41
+0.17%
 
CIVI Civitas Resources, Inc.
74.15
+0.19%
 
SWN Southwestern Energy Company
7.74
+0.39%
 
VTLE Vital Energy, Inc.
55.52
+0.61%