Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $36.28 as of 9/6/2024 4:03:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 17.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 23.00 | 11.60 | 14.40 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 8.20 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 9/6/2024 3:59:47 PM EST |
| 27.00 | 6.50 | 10.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 28.00 | 6.50 | 9.10 | % | 0 | 45 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 29.00 | 4.50 | 8.10 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 3.50 | 7.10 | 12.30 | 0.00 | 0.00% | 0 | 79 | 1.59 | 0.98 | 0.02 | -0.01 | 4/30/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 3.60 | 5.50 | % | 0 | 0 | 1.47 | 0.94 | 0.04 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 32.00 | 3.10 | 3.30 | % | 0 | 0 | 0.39 | 0.88 | 0.07 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 33.00 | 1.65 | 2.45 | 4.40 | 0.00 | 0.00% | 0 | 61 | 0.22 | 0.79 | 0.10 | -0.03 | 6/14/2024 | 9/6/2024 3:59:47 PM EST |
| 34.00 | 1.55 | 1.70 | 1.50 | -3.10 | -67.40% | 2 | 4 | 0.39 | 0.67 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.95 | 1.10 | 1.10 | -0.65 | -37.15% | 2 | 33 | 0.38 | 0.52 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 36.00 | 0.55 | 0.65 | 0.60 | -0.61 | -50.42% | 4 | 16 | 0.36 | 0.36 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | -0.35 | -53.85% | 21 | 98 | 0.35 | 0.22 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 38.00 | 0.15 | 0.20 | 0.18 | -0.17 | -48.58% | 16 | 195 | 0.37 | 0.12 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 39.00 | 0.00 | 0.10 | 0.11 | -0.07 | -38.89% | 22 | 331 | 0.38 | 0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 652 | 0.49 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 439 | 0.51 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7,537 | 0.50 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 43.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 671 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 10,828 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 47.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 228 | 0.74 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,169 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.60 | % | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 23.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:47 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.01 | -0.01 | 3/8/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.72 | -0.02 | 0.02 | -0.01 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 92 | 0.50 | -0.06 | 0.04 | -0.02 | 8/8/2024 | 9/6/2024 3:59:47 PM EST |
| 32.00 | 0.00 | 0.20 | 0.20 | +0.11 | +122.23% | 1 | 15 | 0.44 | -0.12 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 33.00 | 0.25 | 0.35 | 0.30 | +0.25 | +500.00% | 6 | 59 | 0.38 | -0.21 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 34.00 | 0.55 | 0.65 | 0.65 | +0.40 | +160.00% | 8 | 81 | 0.38 | -0.33 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.95 | 1.05 | 0.94 | +0.44 | +88.00% | 8 | 305 | 0.37 | -0.48 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 36.00 | 1.50 | 1.60 | 1.67 | +0.79 | +89.78% | 17 | 204 | 0.36 | -0.64 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 37.00 | 2.20 | 2.95 | 2.20 | +0.94 | +74.61% | 2 | 417 | 0.51 | -0.78 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 38.00 | 3.00 | 3.30 | 2.20 | +0.10 | +4.77% | 7 | 364 | 0.49 | -0.88 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 39.00 | 3.80 | 5.90 | 4.29 | +1.51 | +54.32% | 8 | 328 | 0.69 | -0.94 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 4.40 | 5.80 | 4.00 | +0.80 | +25.00% | 1 | 262 | 0.93 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 41.00 | 5.10 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 200 | 1.19 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 42.00 | 6.00 | 8.00 | 2.04 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 43.00 | 7.40 | 9.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 9.10 | 11.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:47 PM EST |
| 47.00 | 10.10 | 13.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 14.10 | 16.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 19.10 | 21.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 24.20 | 26.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |