United States Gasoline Fund, LP (UGA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240517C00059000 | 2024-05-08 11:01AM EDT | 59.00 | 7.80 | 7.30 | 8.70 | -1.00 | -11.36% | 2 | 4 | 51.37% |
| UGA240517C00062000 | 2024-04-29 9:30AM EDT | 62.00 | 11.00 | 4.50 | 5.90 | 0.00 | - | 1 | 0 | 67.29% |
| UGA240517C00068000 | 2024-05-08 11:37AM EDT | 68.00 | 0.60 | 0.40 | 0.90 | -0.75 | -55.56% | 1 | 3 | 31.64% |
| UGA240517C00069000 | 2024-05-01 3:56PM EDT | 69.00 | 1.39 | 0.10 | 0.50 | 0.00 | - | - | 8 | 29.20% |
| UGA240517C00070000 | 2024-05-08 11:37AM EDT | 70.00 | 0.15 | 0.00 | 0.40 | -0.30 | -66.67% | 31 | 41 | 32.62% |
| UGA240517C00071000 | 2024-05-07 2:29PM EDT | 71.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 41.80% |
| UGA240517C00072000 | 2024-05-07 2:29PM EDT | 72.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 41.99% |
| UGA240517C00073000 | 2024-05-01 10:55AM EDT | 73.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 61.28% |
| UGA240517C00074000 | 2024-05-03 10:45AM EDT | 74.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 47.36% |
| UGA240517C00075000 | 2024-05-03 9:40AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 51.76% |
| UGA240517C00076000 | 2024-05-06 9:32AM EDT | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 45.90% |
| UGA240517C00077000 | 2024-04-15 10:00AM EDT | 77.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.80% |
| UGA240517C00078000 | 2024-04-15 10:15AM EDT | 78.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 71.09% |
| UGA240517C00079000 | 2024-04-22 3:28PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UGA240517C00080000 | 2024-04-22 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 79.30% |
| UGA240517C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 89.84% |
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 | 0.05 | 0.60 | 0.00 | - | 3 | 3 | 45.36% |
| UGA240517P00064000 | 2024-04-03 1:13PM EDT | 64.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 58.30% |
| UGA240517P00065000 | 2024-05-03 2:21PM EDT | 65.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 32.91% |
| UGA240517P00066000 | 2024-05-07 10:46AM EDT | 66.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 30.18% |
| UGA240517P00067000 | 2024-05-08 9:56AM EDT | 67.00 | 1.20 | 0.75 | 1.35 | +0.20 | +20.00% | 1 | 14 | 28.61% |
| UGA240517P00068000 | 2024-05-06 9:32AM EDT | 68.00 | 1.10 | 1.30 | 2.15 | 0.00 | - | 1 | 33 | 33.55% |
| UGA240517P00069000 | 2024-05-01 10:50AM EDT | 69.00 | 0.95 | 1.90 | 2.70 | 0.00 | - | 3 | 26 | 30.03% |
| UGA240517P00070000 | 2024-05-07 1:41PM EDT | 70.00 | 2.64 | 2.90 | 3.20 | 0.00 | - | 2 | 13 | 16.02% |
| UGA240517P00071000 | 2024-05-07 1:41PM EDT | 71.00 | 3.45 | 3.50 | 4.80 | 0.00 | - | 2 | 6 | 45.80% |
| UGA240517P00072000 | 2024-04-23 1:41PM EDT | 72.00 | 2.01 | 4.60 | 5.80 | 0.00 | - | 10 | 13 | 51.76% |
| UGA240517P00073000 | 2024-04-17 11:31AM EDT | 73.00 | 2.60 | 5.40 | 6.80 | 0.00 | - | - | 1 | 57.37% |
| UGA240517P00074000 | 2024-04-12 11:34AM EDT | 74.00 | 2.60 | 6.40 | 7.80 | 0.00 | - | 2 | 0 | 62.74% |
| UGA240517P00076000 | 2024-05-06 10:37AM EDT | 76.00 | 7.65 | 8.40 | 9.80 | 0.00 | - | 1 | 2 | 72.85% |
© 2024 Yahoo. All rights reserved.