United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240508C00012500 | 2024-04-29 9:52AM EDT | 12.50 | 1.92 | 2.62 | 3.75 | 0.00 | - | 7 | 8 | 98.44% |
| UNG240508C00013000 | 2024-05-03 1:40PM EDT | 13.00 | 2.60 | 2.07 | 3.75 | +0.65 | +33.33% | 3 | 13 | 164.06% |
| UNG240508C00013500 | 2024-05-01 1:25PM EDT | 13.50 | 2.15 | 0.36 | 2.78 | +1.28 | +147.13% | 1 | 38 | 212.89% |
| UNG240508C00014000 | 2024-05-03 1:45PM EDT | 14.00 | 1.71 | 1.11 | 2.62 | +0.77 | +81.91% | 46 | 248 | 108.98% |
| UNG240508C00014500 | 2024-05-03 3:51PM EDT | 14.50 | 1.25 | 0.90 | 3.35 | +0.66 | +111.86% | 370 | 500 | 208.79% |
| UNG240508C00015000 | 2024-05-03 3:54PM EDT | 15.00 | 0.82 | 0.69 | 0.92 | +0.49 | +148.48% | 1,197 | 1,086 | 53.13% |
| UNG240508C00015500 | 2024-05-03 4:01PM EDT | 15.50 | 0.47 | 0.14 | 0.68 | +0.32 | +213.33% | 596 | 631 | 81.25% |
| UNG240508C00016000 | 2024-05-03 4:08PM EDT | 16.00 | 0.20 | 0.10 | 0.23 | +0.13 | +185.71% | 309 | 234 | 50.39% |
| UNG240508C00017000 | 2024-05-03 3:02PM EDT | 17.00 | 0.06 | 0.01 | 0.23 | +0.02 | +50.00% | 10 | 5 | 71.48% |
| UNG240508C00019000 | 2024-04-23 3:20PM EDT | 19.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 96.88% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240508P00012000 | 2024-05-01 9:36AM EDT | 12.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 475 | 213.67% |
| UNG240508P00012500 | 2024-05-01 3:46PM EDT | 12.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 153.91% |
| UNG240508P00013000 | 2024-05-02 3:46PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 172 | 210 | 87.50% |
| UNG240508P00013500 | 2024-05-03 12:14PM EDT | 13.50 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 24 | 849 | 102.34% |
| UNG240508P00014000 | 2024-05-03 4:14PM EDT | 14.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 343 | 411 | 63.28% |
| UNG240508P00014500 | 2024-05-03 4:10PM EDT | 14.50 | 0.06 | 0.03 | 0.11 | -0.19 | -76.00% | 250 | 298 | 59.38% |
| UNG240508P00015000 | 2024-05-03 4:11PM EDT | 15.00 | 0.10 | 0.08 | 0.11 | -0.34 | -77.27% | 523 | 1,542 | 48.44% |
| UNG240508P00015500 | 2024-05-03 4:03PM EDT | 15.50 | 0.23 | 0.20 | 0.27 | -0.52 | -69.33% | 369 | 57 | 47.85% |
| UNG240508P00016000 | 2024-05-03 3:15PM EDT | 16.00 | 0.47 | 0.38 | 0.84 | -0.73 | -60.83% | 45 | 18 | 57.42% |
© 2024 Yahoo. All rights reserved.