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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 24.00 | 28.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 22.90 | 23.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:49 PM EST |
| 23.00 | 19.90 | 22.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 18.10 | 20.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 28.00 | 14.70 | 17.90 | 7.60 | 0.00 | 0.00% | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 12.80 | 15.20 | 5.58 | 0.00 | 0.00% | 0 | 118 | 1.34 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:49 PM EST |
| 31.00 | 11.80 | 14.90 | 9.80 | 0.00 | 0.00% | 0 | 29 | 1.26 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 11.00 | 13.60 | 8.00 | 0.00 | 0.00% | 0 | 59 | 1.16 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:49 PM EST |
| 33.00 | 9.80 | 12.50 | 5.08 | 0.00 | 0.00% | 0 | 120 | 1.06 | 0.99 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:49 PM EST |
| 34.00 | 9.10 | 11.80 | 5.10 | 0.00 | 0.00% | 0 | 24 | 1.02 | 0.99 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 7.90 | 10.00 | 8.69 | 0.00 | 0.00% | 0 | 97 | 0.86 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 7.20 | 9.60 | 3.20 | 0.00 | 0.00% | 0 | 847 | 0.87 | 0.95 | 0.02 | -0.01 | 3/13/2024 | 4/26/2024 3:59:49 PM EST |
| 37.00 | 6.30 | 8.20 | 6.79 | +0.30 | +4.63% | 3 | 32 | 0.81 | 0.93 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 5.60 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 131 | 0.36 | 0.89 | 0.04 | -0.01 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 3.70 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 1,135 | 0.33 | 0.85 | 0.05 | -0.01 | 4/11/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 4.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 2,786 | 0.32 | 0.80 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 3.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 204 | 0.29 | 0.73 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 2.70 | 2.80 | 2.75 | +0.10 | +3.78% | 7 | 2,387 | 0.29 | 0.65 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 2.10 | 2.25 | 2.10 | -0.10 | -4.55% | 8 | 173 | 0.28 | 0.57 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 1.60 | 1.70 | 1.55 | -0.10 | -6.07% | 10 | 104 | 0.28 | 0.47 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 1.20 | 1.30 | 1.15 | +0.10 | +9.53% | 8 | 980 | 0.28 | 0.38 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 0.85 | 0.95 | 0.89 | -0.04 | -4.31% | 1 | 31 | 0.27 | 0.30 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 2 | 42 | 0.27 | 0.23 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 48.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 23 | 62 | 0.27 | 0.17 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.13 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 499 | 0.26 | 0.09 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | % | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:49 PM EST |
| 28.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 544 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 227 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 1.25 | 0.21 | 0.00 | 0.00% | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.01 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.62 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 74 | 0.57 | -0.02 | 0.01 | -0.01 | 4/2/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 89 | 0.32 | -0.05 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 3:59:49 PM EST |
| 37.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 95 | 0.31 | -0.07 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 91 | 0.30 | -0.11 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 102 | 0.30 | -0.15 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | -0.20 | -23.53% | 13 | 185 | 0.29 | -0.20 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 0.85 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 37 | 0.29 | -0.27 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 1.15 | 1.30 | 1.20 | -0.20 | -14.29% | 1 | 214 | 0.29 | -0.35 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 1.60 | 1.70 | 1.68 | -0.17 | -9.19% | 1 | 50 | 0.28 | -0.43 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 2.10 | 2.20 | 2.15 | -0.60 | -21.82% | 15 | 73 | 0.27 | -0.53 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 2.65 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 65 | 0.27 | -0.62 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 3.20 | 4.00 | % | 0 | 0 | 0.31 | -0.70 | 0.08 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 47.00 | 2.55 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.77 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 48.00 | 4.90 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 62 | 0.44 | -0.83 | 0.06 | -0.01 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 5.20 | 8.30 | % | 0 | 0 | 0.74 | -0.87 | 0.05 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 50.00 | 6.10 | 8.50 | % | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 11.30 | 13.20 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 16.40 | 17.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |