NYSE - Delayed Quote USD

Northern Oil and Gas, Inc. (NOG)

40.77 +0.37 (+0.92%)
At close: May 9 at 4:00 PM EDT

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 0.00 0.00 0.00 0.00% 1 0 0.00%
NOG240517C00029000 3/19/2024 6:29 PM 29 10.75 12.60 15.50 0.00 0.00% 3 0 324.02%
NOG240517C00034000 4/18/2024 7:19 PM 34 8.66 0.00 0.00 0.00 0.00% 2 0 0.00%
NOG240517C00035000 3/15/2024 7:02 PM 35 3.60 7.40 10.50 0.00 0.00% - 2 252.15%
NOG240517C00036000 4/3/2024 7:26 PM 36 5.04 2.55 6.40 0.00 0.00% 10 11 155.47%
NOG240517C00037000 3/28/2024 3:07 PM 37 4.05 5.80 8.40 0.00 0.00% 1 3 218.36%
NOG240517C00038000 4/12/2024 1:35 PM 38 5.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NOG240517C00039000 5/1/2024 7:04 PM 39 1.20 0.00 0.00 0.00 0.00% 16 0 0.00%
NOG240517C00040000 5/9/2024 2:00 PM 40 0.90 0.00 0.00 0.00 0.00% 15 0 0.00%
NOG240517C00041000 5/9/2024 7:00 PM 41 0.30 0.00 0.00 0.00 0.00% 21 0 1.56%
NOG240517C00042000 5/7/2024 3:30 PM 42 0.26 0.00 0.00 0.00 0.00% 3 0 6.25%
NOG240517C00043000 5/7/2024 5:58 PM 43 0.10 0.00 0.00 0.00 0.00% 23 0 12.50%
NOG240517C00044000 5/8/2024 5:19 PM 44 0.05 0.00 0.00 0.00 0.00% 5 0 12.50%
NOG240517C00045000 5/6/2024 4:57 PM 45 0.04 0.00 0.00 0.00 0.00% 1 0 12.50%
NOG240517C00046000 4/29/2024 7:50 PM 46 0.35 0.00 0.00 0.00 0.00% 14 0 25.00%
NOG240517C00047000 4/30/2024 2:53 PM 47 0.08 0.00 0.00 0.00 0.00% 9 0 25.00%
NOG240517C00048000 4/30/2024 1:30 PM 48 3.67 0.00 0.00 0.00 0.00% 20 0 25.00%
NOG240517C00049000 4/19/2024 2:51 PM 49 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
NOG240517C00050000 4/17/2024 4:49 PM 50 0.05 0.00 0.00 0.00 0.00% - 0 25.00%

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 0.00 0.00 0.00% - 0 50.00%
NOG240517P00033000 3/27/2024 3:20 PM 33 0.15 0.00 0.05 0.00 0.00% 2 2 68.75%
NOG240517P00034000 4/3/2024 6:46 PM 34 0.10 0.00 0.75 0.00 0.00% 500 503 107.62%
NOG240517P00035000 4/8/2024 1:55 PM 35 0.10 0.00 0.10 0.00 0.00% 4 6 58.20%
NOG240517P00036000 4/19/2024 4:09 PM 36 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
NOG240517P00037000 4/30/2024 6:05 PM 37 0.05 0.00 0.00 0.00 0.00% 3 0 12.50%
NOG240517P00038000 5/6/2024 6:58 PM 38 0.08 0.00 0.00 0.00 0.00% 2 0 12.50%
NOG240517P00039000 5/3/2024 2:51 PM 39 0.40 0.00 0.00 0.00 0.00% 4 0 6.25%
NOG240517P00040000 5/8/2024 4:22 PM 40 0.33 0.00 0.00 0.00 0.00% 3 0 3.13%
NOG240517P00041000 5/9/2024 2:44 PM 41 0.65 0.00 0.00 0.00 0.00% 12 0 0.00%
NOG240517P00042000 5/7/2024 6:52 PM 42 1.40 0.00 0.00 0.00 0.00% 72 0 0.00%
NOG240517P00043000 5/1/2024 2:53 PM 43 2.70 0.00 0.00 0.00 0.00% 4 0 0.00%
NOG240517P00044000 4/29/2024 7:59 PM 44 1.35 0.00 0.00 0.00 0.00% 19 0 0.00%
NOG240517P00045000 4/18/2024 5:39 PM 45 3.23 0.00 0.00 0.00 0.00% - 0 0.00%
NOG240517P00046000 4/17/2024 1:44 PM 46 3.40 0.00 0.00 0.00 0.00% - 0 0.00%
NOG240517P00047000 5/3/2024 1:31 PM 47 6.80 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

MGY Magnolia Oil & Gas Corporation
26.50
+2.40%
 
MTDR Matador Resources Company
65.00
+1.18%
 
SM SM Energy Company
50.93
+0.59%
 
CRK Comstock Resources, Inc.
10.30
+1.68%
 
RRC Range Resources Corporation
36.91
-0.16%
 
MUR Murphy Oil Corporation
44.95
+0.78%
 
ERF Enerplus Corporation
20.11
+0.40%
 
CHRD Chord Energy Corporation
181.57
+0.75%
 
SBOW SilverBow Resources, Inc.
34.07
-0.29%
 
SWN Southwestern Energy Company
7.31
+0.69%