Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $43.06 as of 4/26/2024 3:33:19 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 | 20.30 | 17.80 | +1.30 | +7.88% | 1 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 29.00 | 14.00 | 16.60 | 10.75 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 12.60 | 15.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 31.00 | 11.80 | 13.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 32.00 | 10.70 | 13.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 33.00 | 9.70 | 13.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 34.00 | 8.80 | 11.80 | 8.66 | 0.00 | 0.00% | 0 | 18 | 1.79 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 7.70 | 10.80 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 7.00 | 9.90 | 5.04 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 37.00 | 5.80 | 8.40 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 4.80 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 4.00 | 4.90 | 4.12 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.96 | 0.08 | 0.00 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 3,580 | 0.47 | 0.87 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 2.65 | 2.80 | 2.51 | 0.00 | 0.00% | 0 | 99 | 0.42 | 0.77 | 0.12 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 1.95 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 175 | 0.37 | 0.65 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 1.35 | 1.45 | 1.38 | -0.12 | -8.00% | 6 | 346 | 0.35 | 0.51 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 663 | 0.33 | 0.37 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 71 | 278 | 0.32 | 0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.16 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 23 | 0.32 | 0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 48.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.05 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.03 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:49 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 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 2.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 503 | 0.88 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 59 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 0.10 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.04 | 0.08 | 0.00 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 1 | 22 | 0.28 | -0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 2 | 65 | 0.27 | -0.23 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 0.60 | 0.70 | 0.68 | -0.12 | -15.00% | 3 | 404 | 0.25 | -0.35 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 1.00 | 1.10 | 1.14 | -0.01 | -0.87% | 26 | 181 | 0.23 | -0.49 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 1.55 | 1.65 | 1.60 | -0.10 | -5.89% | 1 | 130 | 0.20 | -0.63 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 2.15 | 3.20 | 3.23 | 0.00 | 0.00% | 0 | 21 | 0.91 | -0.75 | 0.11 | -0.02 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 2.90 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.84 | 0.08 | -0.01 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 2.15 | 5.50 | % | 0 | 0 | 0.91 | -0.91 | 0.06 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 48.00 | 4.30 | 7.20 | % | 0 | 0 | 0.95 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 49.00 | 5.40 | 8.30 | % | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 50.00 | 6.20 | 9.30 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST |