Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $41.57 as of 11/20/2024 8:30:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 23.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 16.10 | 19.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 10.70 | 13.60 | 10.70 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 7.00 | 9.50 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.01 | -0.01 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 6.40 | 7.00 | 6.15 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.98 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 5.40 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.95 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 4.60 | 5.10 | 4.56 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.92 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 3.50 | 4.10 | 4.08 | 0.00 | 0.00% | 0 | 87 | 0.39 | 0.87 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 3.00 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 117 | 0.30 | 0.80 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 2.25 | 2.35 | 2.09 | +0.14 | +7.18% | 39 | 2,236 | 0.28 | 0.71 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 1.60 | 1.70 | 1.17 | 0.00 | 0.00% | 0 | 294 | 0.27 | 0.60 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 1.05 | 1.15 | 1.11 | +0.36 | +48.00% | 27 | 4,406 | 0.26 | 0.47 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.65 | 0.75 | 0.60 | +0.10 | +20.00% | 18 | 743 | 0.26 | 0.35 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.35 | 0.45 | 0.35 | +0.05 | +16.67% | 5 | 894 | 0.25 | 0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 102 | 3,217 | 0.26 | 0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,282 | 0.23 | 0.09 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 622 | 0.52 | 0.05 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.03 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.01 | 0.01 | 0.00 | 7/5/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 529 | 1.05 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,262 | 0.75 | -0.01 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 503 | 0.45 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 79 | 0.33 | -0.05 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 97 | 0.31 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 149 | 0.28 | -0.13 | 0.06 | -0.02 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.30 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 50 | 0.27 | -0.20 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 41 | 0.27 | -0.29 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.85 | 1.00 | 1.04 | 0.00 | 0.00% | 0 | 101 | 0.26 | -0.40 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 1.30 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 123 | 0.25 | -0.53 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 1.45 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 29 | 0.19 | -0.65 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 2.60 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.76 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 3.40 | 4.70 | 7.10 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.85 | 0.08 | -0.01 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 4.30 | 4.90 | % | 0 | 0 | 0.38 | -0.91 | 0.05 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 4.50 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 6.10 | 8.60 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 6.40 | 9.60 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/13/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 7.60 | 9.90 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 12.90 | 15.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 18.00 | 20.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |