United States Gasoline Fund, LP (UGA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240517C00059000 | 2024-04-19 2:09PM EDT | 59.00 | 12.63 | 12.80 | 15.20 | 0.00 | - | 2 | 2 | 65.09% |
| UGA240517C00062000 | 2024-04-18 3:17PM EDT | 62.00 | 9.50 | 9.30 | 11.70 | 0.00 | - | - | 1 | 72.02% |
| UGA240517C00068000 | 2024-03-26 11:34AM EDT | 68.00 | 4.25 | 4.60 | 5.90 | 0.00 | - | 1 | 4 | 46.14% |
| UGA240517C00070000 | 2024-04-25 1:33PM EDT | 70.00 | 3.00 | 2.20 | 4.60 | 0.00 | - | 1 | 7 | 46.29% |
| UGA240517C00071000 | 2024-04-25 11:59AM EDT | 71.00 | 2.10 | 2.00 | 3.90 | 0.00 | - | 1 | 30 | 44.53% |
| UGA240517C00072000 | 2024-04-25 3:11PM EDT | 72.00 | 2.20 | 1.60 | 2.50 | 0.00 | - | 3 | 8 | 31.93% |
| UGA240517C00073000 | 2024-04-25 11:07AM EDT | 73.00 | 1.11 | 1.20 | 1.95 | 0.00 | - | 2 | 30 | 31.06% |
| UGA240517C00074000 | 2024-04-25 3:24PM EDT | 74.00 | 1.18 | 0.45 | 1.50 | 0.00 | - | 7 | 26 | 30.57% |
| UGA240517C00075000 | 2024-04-25 12:27PM EDT | 75.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 9 | 40 | 28.13% |
| UGA240517C00076000 | 2024-04-25 3:09PM EDT | 76.00 | 0.60 | 0.10 | 1.95 | 0.00 | - | 2 | 23 | 47.80% |
| UGA240517C00077000 | 2024-04-15 10:00AM EDT | 77.00 | 0.98 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 50.24% |
| UGA240517C00078000 | 2024-04-15 10:15AM EDT | 78.00 | 0.76 | 0.00 | 0.70 | 0.00 | - | 10 | 20 | 35.40% |
| UGA240517C00079000 | 2024-04-22 3:28PM EDT | 79.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 55.62% |
| UGA240517C00080000 | 2024-04-22 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 17 | 39.11% |
| UGA240517C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 20 | 1 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240517P00063000 | 2024-04-05 1:35PM EDT | 63.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 57.76% |
| UGA240517P00064000 | 2024-04-03 1:13PM EDT | 64.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 53.27% |
| UGA240517P00065000 | 2024-04-03 9:47AM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 42.48% |
| UGA240517P00067000 | 2024-04-04 2:05PM EDT | 67.00 | 0.73 | 0.00 | 1.70 | 0.00 | - | 4 | 4 | 57.89% |
| UGA240517P00068000 | 2024-04-17 3:50PM EDT | 68.00 | 0.38 | 0.05 | 0.70 | -0.67 | -63.81% | 11 | 22 | 34.13% |
| UGA240517P00069000 | 2024-04-25 2:49PM EDT | 69.00 | 0.57 | 0.20 | 0.80 | 0.00 | - | 1 | 23 | 31.35% |
| UGA240517P00070000 | 2024-04-24 10:42AM EDT | 70.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 28.91% |
| UGA240517P00071000 | 2024-04-23 1:16PM EDT | 71.00 | 1.67 | 0.50 | 1.55 | 0.00 | - | 1 | 7 | 32.69% |
| UGA240517P00072000 | 2024-04-23 1:41PM EDT | 72.00 | 2.01 | 0.15 | 1.75 | 0.00 | - | 10 | 13 | 29.18% |
| UGA240517P00073000 | 2024-04-17 11:31AM EDT | 73.00 | 2.60 | 1.30 | 2.35 | 0.00 | - | - | 1 | 30.49% |
| UGA240517P00074000 | 2024-04-12 11:34AM EDT | 74.00 | 2.60 | 1.65 | 4.80 | 0.00 | - | 2 | 2 | 57.67% |
| UGA240517P00076000 | 2024-04-23 1:32PM EDT | 76.00 | 4.80 | 1.70 | 4.90 | 0.00 | - | 2 | 2 | 40.21% |
© 2024 Yahoo. All rights reserved.