Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $43.11 as of 4/23/2024 8:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 20.20 | 16.50 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 4:00:00 PM EST |
| 29.00 | 13.90 | 16.20 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 4:00:00 PM EST |
| 30.00 | 13.10 | 15.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 31.00 | 11.70 | 14.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 32.00 | 10.60 | 12.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 33.00 | 8.60 | 12.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 34.00 | 8.60 | 11.40 | 8.66 | 0.00 | 0.00% | 0 | 18 | 1.46 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 35.00 | 7.60 | 10.10 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/23/2024 4:00:00 PM EST |
| 36.00 | 5.90 | 9.50 | 5.04 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.99 | 0.01 | -0.01 | 4/3/2024 | 4/23/2024 4:00:00 PM EST |
| 37.00 | 5.60 | 8.90 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.97 | 0.02 | -0.01 | 3/28/2024 | 4/23/2024 4:00:00 PM EST |
| 38.00 | 5.10 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.94 | 0.03 | -0.01 | 4/12/2024 | 4/23/2024 4:00:00 PM EST |
| 39.00 | 3.90 | 6.00 | 4.12 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.90 | 0.05 | -0.02 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 40.00 | 3.40 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 3,580 | 0.30 | 0.84 | 0.07 | -0.02 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 41.00 | 2.65 | 2.80 | 2.51 | +0.01 | +0.40% | 7 | 99 | 0.30 | 0.76 | 0.09 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 42.00 | 2.00 | 2.10 | 1.85 | -0.05 | -2.64% | 5 | 165 | 0.31 | 0.66 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 43.00 | 1.35 | 1.50 | 1.35 | +0.02 | +1.51% | 2 | 349 | 0.29 | 0.54 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 44.00 | 0.90 | 1.05 | 1.10 | +0.25 | +29.42% | 67 | 638 | 0.29 | 0.43 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 27 | 236 | 0.30 | 0.32 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 46.00 | 0.35 | 0.45 | 0.30 | -0.10 | -25.00% | 1 | 19 | 0.30 | 0.23 | 0.09 | -0.02 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 47.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 2 | 21 | 0.30 | 0.15 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 48.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.10 | 0.05 | -0.01 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.06 | 0.03 | -0.01 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.03 | 0.02 | -0.01 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/23/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 503 | 1.12 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/23/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/23/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.42 | -0.03 | 0.02 | -0.01 | 4/16/2024 | 4/23/2024 4:00:00 PM EST |
| 38.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.33 | -0.06 | 0.03 | -0.01 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 39.00 | 0.15 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.10 | 0.05 | -0.02 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 40.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.16 | 0.07 | -0.02 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 41.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.24 | 0.09 | -0.03 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 42.00 | 0.75 | 0.85 | 1.00 | -0.05 | -4.77% | 2 | 302 | 0.31 | -0.34 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 43.00 | 1.15 | 1.25 | 1.20 | -0.15 | -11.12% | 50 | 104 | 0.30 | -0.46 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 44.00 | 1.70 | 1.85 | 1.95 | -0.35 | -15.22% | 1 | 115 | 0.30 | -0.57 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 45.00 | 2.35 | 3.30 | 3.23 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.68 | 0.11 | -0.03 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 46.00 | 3.10 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.77 | 0.09 | -0.02 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 47.00 | 2.70 | 4.80 | % | 0 | 0 | 0.41 | -0.85 | 0.07 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 48.00 | 4.30 | 6.20 | % | 0 | 0 | 0.70 | -0.90 | 0.05 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 49.00 | 5.60 | 7.70 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 50.00 | 6.50 | 8.50 | % | 0 | 0 | 0.90 | -0.97 | 0.02 | -0.01 | 4/23/2024 4:00:00 PM EST |