Advertisement
Advertisement
U.S. Markets open in 4 hrs 41 mins
S&P Futures
3,943.25 +45.50 (+1.17%) Dow Futures
31,491.00 +289.00 (+0.93%) Nasdaq Futures
12,078.25 +200.00 (+1.68%) Russell 2000 Futures
1,800.10 +25.20 (+1.42%) Crude Oil
111.65 -0.56 (-0.50%) Gold
1,844.00 +2.80 (+0.15%)
Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG220617C00010000 | 2022-01-04 2:26PM EDT | 10.00 | 12.53 | 11.00 | 12.80 | 0.00 | - | 2 | 13 | 0.00% |
| NOG220617C00013000 | 2021-12-16 4:48PM EDT | 13.00 | 6.30 | 8.10 | 10.20 | 0.00 | - | - | 2 | 0.00% |
| NOG220617C00015000 | 2021-12-14 4:13PM EDT | 15.00 | 4.91 | 7.10 | 7.50 | 0.00 | - | 40 | 41 | 0.00% |
| NOG220617C00016000 | 2022-01-04 10:40AM EDT | 16.00 | 7.20 | 5.90 | 6.80 | 0.00 | - | 1 | 15 | 0.00% |
| NOG220617C00017000 | 2021-10-27 3:20PM EDT | 17.00 | 7.50 | 5.20 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| NOG220617C00018000 | 2022-01-05 4:39PM EDT | 18.00 | 5.50 | 4.50 | 5.50 | -0.70 | -11.29% | 20 | 7 | 0.00% |
| NOG220617C00019000 | 2021-12-28 3:11PM EDT | 19.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 1 | 22 | 0.00% |
| NOG220617C00020000 | 2022-01-05 10:43AM EDT | 20.00 | 5.20 | 4.10 | 4.40 | +0.30 | +6.12% | 300 | 1,022 | 0.00% |
| NOG220617C00021000 | 2022-01-05 3:56PM EDT | 21.00 | 3.89 | 2.75 | 3.90 | +0.19 | +5.14% | 4 | 124 | 0.00% |
| NOG220617C00022000 | 2022-01-05 4:02PM EDT | 22.00 | 3.55 | 3.20 | 3.50 | -0.65 | -15.48% | 128 | 340 | 0.00% |
| NOG220617C00023000 | 2022-01-05 4:55PM EDT | 23.00 | 2.95 | 2.85 | 3.10 | -0.65 | -18.06% | 571 | 2,717 | 0.00% |
| NOG220617C00024000 | 2022-01-05 10:30AM EDT | 24.00 | 3.40 | 2.05 | 2.70 | +0.10 | +3.03% | 1 | 57 | 0.00% |
| NOG220617C00025000 | 2022-01-04 4:59PM EDT | 25.00 | 2.70 | 1.95 | 2.55 | 0.00 | - | 556 | 529 | 37.21% |
| NOG220617C00026000 | 2022-01-04 4:31PM EDT | 26.00 | 2.45 | 1.70 | 2.10 | 0.00 | - | 4,251 | 3,668 | 46.78% |
| NOG220617C00027000 | 2021-12-27 12:29PM EDT | 27.00 | 1.50 | 1.35 | 1.90 | 0.00 | - | 1 | 46 | 58.50% |
| NOG220617C00028000 | 2022-01-04 10:30AM EDT | 28.00 | 1.35 | 1.20 | 1.80 | 0.00 | - | 70 | 102 | 59.96% |
| NOG220617C00029000 | 2022-01-04 3:46PM EDT | 29.00 | 1.72 | 0.80 | 1.50 | 0.00 | - | 2 | 3 | 60.35% |
| NOG220617C00030000 | 2022-01-04 1:49PM EDT | 30.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 15 | 107 | 71.63% |
| NOG220617C00031000 | 2021-12-27 3:27PM EDT | 31.00 | 1.00 | 0.45 | 1.15 | 0.00 | - | 1 | 3 | 66.99% |
| NOG220617C00032000 | 2021-12-13 1:12AM EDT | 32.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | - | 6 | 74.12% |
| NOG220617C00033000 | 2021-12-07 1:05PM EDT | 33.00 | 0.85 | 0.50 | 0.90 | 0.00 | - | 1 | 6 | 78.42% |
| NOG220617C00034000 | 2021-12-29 2:26PM EDT | 34.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 5 | 7 | 81.84% |
| NOG220617C00035000 | 2022-01-04 2:51PM EDT | 35.00 | 0.74 | 0.40 | 0.75 | 0.00 | - | 1 | 38 | 85.74% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG220617P00013000 | 2021-11-30 10:37AM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 93 | 50.00% |
| NOG220617P00014000 | 2022-01-05 11:19AM EDT | 14.00 | 0.62 | 0.30 | 1.35 | -0.01 | -1.59% | 1 | 8 | 217.97% |
| NOG220617P00015000 | 2021-12-15 11:09AM EDT | 15.00 | 1.85 | 0.90 | 1.75 | 0.00 | - | 1 | 2 | 236.72% |
| NOG220617P00016000 | 2021-12-21 3:46PM EDT | 16.00 | 1.71 | 0.65 | 1.45 | 0.00 | - | 2 | 204 | 199.02% |
| NOG220617P00017000 | 2022-01-03 2:17PM EDT | 17.00 | 1.55 | 1.55 | 2.25 | 0.00 | - | 8 | 50 | 232.91% |
| NOG220617P00018000 | 2022-01-05 4:34PM EDT | 18.00 | 1.90 | 1.90 | 2.20 | -0.25 | -11.63% | 13 | 170 | 221.68% |
| NOG220617P00019000 | 2022-01-05 12:45PM EDT | 19.00 | 2.10 | 2.10 | 2.60 | -0.03 | -1.41% | 21 | 34 | 217.87% |
| NOG220617P00020000 | 2022-01-03 4:02PM EDT | 20.00 | 2.80 | 2.75 | 3.10 | 0.00 | - | 1 | 74 | 225.49% |
| NOG220617P00022000 | 2022-01-05 11:11AM EDT | 22.00 | 3.45 | 3.80 | 4.40 | -0.07 | -1.99% | 1 | 30 | 235.50% |
| NOG220617P00023000 | 2022-01-04 4:40PM EDT | 23.00 | 4.08 | 4.40 | 4.80 | 0.00 | - | 2 | 30 | 234.81% |
| NOG220617P00024000 | 2021-12-23 1:31PM EDT | 24.00 | 6.20 | 5.10 | 5.50 | 0.00 | - | 31 | 31 | 240.72% |
| NOG220617P00025000 | 2022-01-04 10:58AM EDT | 25.00 | 5.40 | 5.10 | 6.20 | 0.00 | - | 136 | 301 | 232.62% |
| NOG220617P00028000 | 2021-10-28 1:09PM EDT | 28.00 | 7.30 | 9.00 | 9.50 | 0.00 | - | - | 4 | 293.46% |
| NOG220617P00029000 | 2021-10-29 1:12PM EDT | 29.00 | 8.10 | 9.90 | 10.30 | 0.00 | - | 8 | 16 | 299.37% |
| NOG220617P00030000 | 2021-10-28 3:56PM EDT | 30.00 | 8.60 | 10.70 | 11.10 | 0.00 | - | - | 38 | 302.88% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
