NYSE - Delayed Quote • USD
Northern Oil and Gas, Inc. (NOG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517C00025000 | 4/8/2024 2:20 PM | 25 | 16.50 | 16.90 | 19.60 | 0.00 | 0.00% | - | 1 | 156.93% |
| NOG240517C00029000 | 3/19/2024 6:29 PM | 29 | 10.75 | 12.60 | 15.50 | 0.00 | 0.00% | 3 | 0 | 111.04% |
| NOG240517C00034000 | 4/18/2024 7:19 PM | 34 | 8.66 | 7.90 | 11.00 | 0.00 | 0.00% | 2 | 18 | 89.80% |
| NOG240517C00035000 | 3/15/2024 7:02 PM | 35 | 3.60 | 7.40 | 10.50 | 0.00 | 0.00% | - | 2 | 98.00% |
| NOG240517C00036000 | 4/3/2024 7:26 PM | 36 | 5.04 | 6.00 | 8.60 | 0.00 | 0.00% | 10 | 11 | 69.24% |
| NOG240517C00037000 | 3/28/2024 3:07 PM | 37 | 4.05 | 5.40 | 7.60 | 0.00 | 0.00% | 1 | 3 | 67.97% |
| NOG240517C00038000 | 4/12/2024 1:35 PM | 38 | 5.50 | 4.70 | 6.80 | 0.00 | 0.00% | 1 | 10 | 67.04% |
| NOG240517C00039000 | 4/18/2024 4:40 PM | 39 | 4.12 | 3.80 | 4.10 | 0.00 | 0.00% | 8 | 31 | 41.02% |
| NOG240517C00040000 | 4/19/2024 6:47 PM | 40 | 3.07 | 3.00 | 5.00 | 0.01 | 0.33% | 25 | 3,579 | 56.20% |
| NOG240517C00041000 | 4/19/2024 4:32 PM | 41 | 2.50 | 2.35 | 2.55 | 0.65 | 35.14% | 23 | 76 | 36.77% |
| NOG240517C00042000 | 4/19/2024 2:48 PM | 42 | 1.90 | 1.75 | 1.90 | 0.30 | 18.75% | 6 | 165 | 35.11% |
| NOG240517C00043000 | 4/19/2024 7:29 PM | 43 | 1.26 | 1.25 | 1.40 | 0.16 | 14.55% | 9 | 336 | 34.67% |
| NOG240517C00044000 | 4/19/2024 4:59 PM | 44 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 26 | 588 | 34.38% |
| NOG240517C00045000 | 4/19/2024 5:19 PM | 45 | 0.70 | 0.55 | 0.65 | 0.06 | 9.38% | 78 | 156 | 33.11% |
| NOG240517C00046000 | 4/19/2024 2:31 PM | 46 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 1 | 17 | 33.55% |
| NOG240517C00047000 | 4/19/2024 5:26 PM | 47 | 0.30 | 0.20 | 0.25 | 0.05 | 20.00% | 18 | 3 | 31.89% |
| NOG240517C00049000 | 4/17/2024 2:22 PM | 49 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 13 | 35.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517P00033000 | 3/27/2024 3:20 PM | 33 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 72.66% |
| NOG240517P00034000 | 4/3/2024 6:46 PM | 34 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 500 | 503 | 66.11% |
| NOG240517P00035000 | 4/8/2024 1:55 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 6 | 59.67% |
| NOG240517P00036000 | 4/19/2024 4:09 PM | 36 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 15 | 37.89% |
| NOG240517P00037000 | 4/16/2024 3:47 PM | 37 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 56 | 36.13% |
| NOG240517P00038000 | 4/19/2024 6:30 PM | 38 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 56 | 35.45% |
| NOG240517P00039000 | 4/18/2024 7:28 PM | 39 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 2 | 8 | 34.82% |
| NOG240517P00040000 | 4/17/2024 6:48 PM | 40 | 0.50 | 0.50 | 0.60 | 0.00 | 0.00% | 3 | 23 | 33.74% |
| NOG240517P00041000 | 4/19/2024 7:56 PM | 41 | 0.85 | 0.75 | 0.85 | -0.02 | -2.30% | 1 | 45 | 32.13% |
| NOG240517P00042000 | 4/19/2024 7:00 PM | 42 | 1.20 | 1.15 | 1.30 | -0.20 | -14.29% | 54 | 221 | 32.96% |
| NOG240517P00043000 | 4/18/2024 3:14 PM | 43 | 1.70 | 1.65 | 1.85 | 0.00 | 0.00% | 1 | 101 | 33.64% |
| NOG240517P00044000 | 4/18/2024 5:10 PM | 44 | 2.30 | 2.25 | 2.45 | 0.00 | 0.00% | 42 | 115 | 33.25% |
Related Tickers
MGY Magnolia Oil & Gas Corporation
25.62
-0.23%
SM SM Energy Company
48.09
+0.10%
MUR Murphy Oil Corporation
45.99
+1.77%
PR Permian Resources Corporation
17.08
-0.58%
RRC Range Resources Corporation
35.27
+1.41%
MTDR Matador Resources Company
64.61
-0.20%
AR Antero Resources Corporation
29.29
+1.49%
OVV Ovintiv Inc.
51.98
+0.87%
ERF Enerplus Corporation
19.93
+0.50%
CIVI Civitas Resources, Inc.
72.63
+1.03%