NYSE - Nasdaq Real Time Price USD

Northern Oil and Gas, Inc. (NOG)

43.04 +0.07 (+0.16%)
As of 1:14 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 4/8/2024 2:20 PM 25 16.50 17.70 20.10 0.00 0.00% - 1 183.01%
NOG240517C00029000 3/19/2024 6:29 PM 29 10.75 12.60 15.50 0.00 0.00% 3 0 62.50%
NOG240517C00034000 4/18/2024 7:19 PM 34 8.66 8.90 10.80 0.00 0.00% 2 18 96.58%
NOG240517C00035000 3/15/2024 7:02 PM 35 3.60 7.40 10.50 0.00 0.00% - 2 92.19%
NOG240517C00036000 4/3/2024 7:26 PM 36 5.04 6.60 9.40 0.00 0.00% 10 11 85.64%
NOG240517C00037000 3/28/2024 3:07 PM 37 4.05 5.70 7.50 0.00 0.00% 1 3 62.60%
NOG240517C00038000 4/12/2024 1:35 PM 38 5.50 5.20 5.40 0.00 0.00% 1 10 47.17%
NOG240517C00039000 4/18/2024 4:40 PM 39 4.12 4.20 4.50 0.00 0.00% 8 31 43.95%
NOG240517C00040000 4/24/2024 2:29 PM 40 3.50 3.30 3.60 0.00 0.00% 1 3,580 39.84%
NOG240517C00041000 4/23/2024 2:04 PM 41 2.51 2.65 2.90 0.00 0.00% 7 99 40.14%
NOG240517C00042000 4/24/2024 2:17 PM 42 1.67 1.90 2.05 -0.29 -14.80% 1 170 34.57%
NOG240517C00043000 4/25/2024 2:56 PM 43 1.20 1.30 1.45 -0.15 -11.11% 3 348 33.20%
NOG240517C00044000 4/25/2024 3:07 PM 44 0.75 0.85 1.00 0.00 0.00% 5 663 32.81%
NOG240517C00045000 4/25/2024 4:03 PM 45 0.55 0.50 0.60 -0.02 -3.51% 20 262 30.91%
NOG240517C00046000 4/24/2024 7:50 PM 46 0.30 0.30 0.40 0.00 0.00% 12 32 31.74%
NOG240517C00047000 4/23/2024 7:49 PM 47 0.20 0.15 0.25 0.00 0.00% 2 23 32.03%
NOG240517C00048000 4/19/2024 5:10 PM 48 0.10 0.10 0.15 -0.10 -50.00% 5 23 32.23%
NOG240517C00049000 4/19/2024 2:51 PM 49 0.10 0.00 0.10 0.00 0.00% 2 15 33.30%
NOG240517C00050000 4/17/2024 4:49 PM 50 0.05 0.00 1.00 0.00 0.00% - 1 56.84%

Puts

In The Money

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 0.80 0.00 0.00% 2 2 84.47%
NOG240517P00034000 4/3/2024 6:46 PM 34 0.10 0.00 0.70 0.00 0.00% 500 503 74.32%
NOG240517P00035000 4/8/2024 1:55 PM 35 0.10 0.00 1.00 0.00 0.00% 4 6 74.90%
NOG240517P00036000 4/19/2024 4:09 PM 36 0.05 0.00 1.20 0.00 0.00% 2 17 71.78%
NOG240517P00037000 4/16/2024 3:47 PM 37 0.15 0.00 0.85 0.00 0.00% 6 56 56.93%
NOG240517P00038000 4/19/2024 6:30 PM 38 0.20 0.05 0.15 0.00 0.00% 2 58 36.62%
NOG240517P00039000 4/18/2024 7:28 PM 39 0.40 0.10 0.20 0.00 0.00% 2 8 33.30%
NOG240517P00040000 4/24/2024 3:49 PM 40 0.35 0.20 0.30 0.00 0.00% 1 22 30.96%
NOG240517P00041000 4/25/2024 1:52 PM 41 0.50 0.40 0.50 0.00 0.00% 31 48 30.13%
NOG240517P00042000 4/25/2024 3:14 PM 42 0.85 0.75 0.80 -0.05 -5.56% 5 403 29.40%
NOG240517P00043000 4/25/2024 3:14 PM 43 1.30 1.15 1.25 0.05 4.00% 21 162 29.49%
NOG240517P00044000 4/24/2024 3:02 PM 44 1.85 1.65 1.75 -0.05 -2.63% 10 119 27.78%
NOG240517P00045000 4/18/2024 5:39 PM 45 3.23 2.25 4.60 0.00 0.00% - 21 52.54%
NOG240517P00046000 4/17/2024 1:44 PM 46 3.40 2.40 4.50 0.00 0.00% - 4 62.26%

Related Tickers

MUR Murphy Oil Corporation
46.25
+0.06%
 
MGY Magnolia Oil & Gas Corporation
26.04
-0.29%
 
RRC Range Resources Corporation
37.89
+0.32%
 
SM SM Energy Company
50.20
+0.38%
 
SBOW SilverBow Resources, Inc.
30.63
-0.36%
 
PR Permian Resources Corporation
17.20
-0.35%
 
CIVI Civitas Resources, Inc.
73.73
+0.23%
 
MTDR Matador Resources Company
65.37
+0.12%
 
ERF Enerplus Corporation
20.37
+0.25%
 
CHRD Chord Energy Corporation
183.90
+0.17%