United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240621C00004000 | 2024-04-25 1:19PM EDT | 4.00 | 10.45 | 12.55 | 17.25 | 0.00 | - | - | 3 | 1,454.69% |
| UNG240621C00006000 | 2024-05-03 9:50AM EDT | 6.00 | 9.00 | 9.25 | 14.00 | 0.00 | - | 3 | 2 | 553.13% |
| UNG240621C00007000 | 2024-05-03 11:53AM EDT | 7.00 | 8.60 | 8.25 | 13.00 | 0.00 | - | 4 | 5 | 487.50% |
| UNG240621C00008000 | 2024-06-10 9:31AM EDT | 8.00 | 12.91 | 9.70 | 14.40 | 0.00 | - | 1 | 3 | 459.38% |
| UNG240621C00010000 | 2024-05-17 2:01PM EDT | 10.00 | 8.95 | 7.95 | 12.00 | 0.00 | - | 4 | 22 | 321.88% |
| UNG240621C00011000 | 2024-05-17 10:18AM EDT | 11.00 | 7.70 | 6.95 | 11.00 | 0.00 | - | 5 | 2 | 282.81% |
| UNG240621C00012000 | 2024-06-10 2:07PM EDT | 12.00 | 7.80 | 5.95 | 9.90 | 0.00 | - | 4 | 664 | 220.31% |
| UNG240621C00013000 | 2024-06-14 1:57PM EDT | 13.00 | 6.75 | 4.95 | 9.00 | -0.47 | -6.51% | 6 | 1,211 | 213.28% |
| UNG240621C00014000 | 2024-06-14 11:17AM EDT | 14.00 | 5.90 | 5.70 | 7.80 | +0.05 | +0.85% | 2 | 1,869 | 345.31% |
| UNG240621C00014500 | 2024-05-31 9:51AM EDT | 14.50 | 3.20 | 3.45 | 7.50 | 0.00 | - | 1 | 2 | 167.19% |
| UNG240621C00015000 | 2024-06-14 12:24PM EDT | 15.00 | 4.85 | 4.70 | 7.00 | -0.29 | -5.64% | 2 | 5,531 | 314.45% |
| UNG240621C00015500 | 2024-06-07 9:58AM EDT | 15.50 | 4.30 | 2.45 | 6.15 | 0.00 | - | 5 | 15 | 399.22% |
| UNG240621C00016000 | 2024-06-14 3:19PM EDT | 16.00 | 3.85 | 1.96 | 5.70 | -0.50 | -11.49% | 29 | 2,241 | 379.10% |
| UNG240621C00016500 | 2024-06-10 11:52AM EDT | 16.50 | 4.40 | 1.46 | 5.50 | 0.00 | - | 1 | 40 | 111.72% |
| UNG240621C00017000 | 2024-06-14 3:11PM EDT | 17.00 | 2.92 | 0.97 | 4.85 | -0.37 | -11.25% | 53 | 2,832 | 78.91% |
| UNG240621C00017500 | 2024-06-13 1:45PM EDT | 17.50 | 2.87 | 0.33 | 4.50 | 0.00 | - | 6 | 93 | 68.75% |
| UNG240621C00018000 | 2024-06-14 3:48PM EDT | 18.00 | 1.93 | 1.33 | 2.05 | -0.35 | -15.35% | 34 | 1,640 | 82.42% |
| UNG240621C00018500 | 2024-06-14 11:37AM EDT | 18.50 | 1.63 | 1.19 | 1.55 | -0.17 | -9.44% | 6 | 139 | 67.19% |
| UNG240621C00019000 | 2024-06-14 3:56PM EDT | 19.00 | 1.13 | 1.01 | 1.33 | -0.31 | -21.53% | 92 | 1,238 | 65.63% |
| UNG240621C00019500 | 2024-06-14 3:54PM EDT | 19.50 | 0.80 | 0.36 | 2.90 | -0.29 | -26.61% | 162 | 190 | 143.55% |
| UNG240621C00020000 | 2024-06-14 3:45PM EDT | 20.00 | 0.53 | 0.45 | 0.56 | -0.27 | -33.75% | 525 | 2,998 | 56.06% |
| UNG240621C00020500 | 2024-06-14 3:57PM EDT | 20.50 | 0.36 | 0.26 | 0.39 | -0.26 | -41.94% | 368 | 667 | 57.23% |
| UNG240621C00021000 | 2024-06-14 1:51PM EDT | 21.00 | 0.25 | 0.12 | 0.26 | -0.17 | -40.48% | 67 | 1,995 | 56.84% |
| UNG240621C00021500 | 2024-06-14 3:51PM EDT | 21.50 | 0.17 | 0.10 | 0.22 | -0.20 | -54.05% | 132 | 307 | 65.43% |
| UNG240621C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 0.11 | 0.09 | 0.20 | -0.04 | -26.67% | 157 | 1,343 | 74.61% |
| UNG240621C00022500 | 2024-06-14 11:45AM EDT | 22.50 | 0.10 | 0.05 | 2.20 | -0.04 | -28.57% | 53 | 236 | 203.71% |
| UNG240621C00023000 | 2024-06-14 3:01PM EDT | 23.00 | 0.05 | 0.05 | 0.29 | -0.04 | -44.44% | 44 | 2,159 | 99.61% |
| UNG240621C00023500 | 2024-06-14 3:14PM EDT | 23.50 | 0.06 | 0.00 | 0.11 | -0.15 | -71.43% | 12 | 91 | 82.81% |
| UNG240621C00024000 | 2024-06-14 11:54AM EDT | 24.00 | 0.05 | 0.03 | 0.42 | -0.01 | -16.67% | 4 | 234 | 128.91% |
| UNG240621C00024500 | 2024-06-13 3:48PM EDT | 24.50 | 0.04 | 0.00 | 2.16 | 0.00 | - | 4 | 213 | 249.81% |
| UNG240621C00025000 | 2024-06-14 12:59PM EDT | 25.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 17 | 414 | 119.53% |
| UNG240621C00026000 | 2024-06-11 2:31PM EDT | 26.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 117.19% |
| UNG240621C00027000 | 2024-05-29 1:57PM EDT | 27.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 8 | 121 | 125.00% |
| UNG240621C00028000 | 2024-06-11 2:38PM EDT | 28.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 49 | 256 | 131.25% |
| UNG240621C00029000 | 2024-06-14 10:14AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,328 | 112.50% |
| UNG240621C00030000 | 2024-06-14 9:58AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 46 | 522 | 121.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240621P00004000 | 2024-06-07 9:55AM EDT | 4.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 1,295.31% |
| UNG240621P00008000 | 2024-05-06 3:37PM EDT | 8.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 7 | 420.31% |
| UNG240621P00010000 | 2024-06-04 10:20AM EDT | 10.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 2 | 61 | 335.94% |
| UNG240621P00011000 | 2024-06-10 2:00PM EDT | 11.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 77 | 537.11% |
| UNG240621P00012000 | 2024-06-05 1:25PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 620 | 181.25% |
| UNG240621P00013000 | 2024-06-14 10:10AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 491 | 143.75% |
| UNG240621P00014000 | 2024-06-14 9:56AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,483 | 109.38% |
| UNG240621P00014500 | 2024-05-31 2:50PM EDT | 14.50 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 349.22% |
| UNG240621P00015000 | 2024-06-13 2:06PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 10,250 | 90.63% |
| UNG240621P00015500 | 2024-06-13 12:37PM EDT | 15.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 7 | 116 | 302.34% |
| UNG240621P00016000 | 2024-06-12 10:00AM EDT | 16.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 5,869 | 96.09% |
| UNG240621P00016500 | 2024-06-14 3:09PM EDT | 16.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 4 | 284 | 114.45% |
| UNG240621P00017000 | 2024-06-14 2:54PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 5,363 | 68.75% |
| UNG240621P00017500 | 2024-06-14 3:26PM EDT | 17.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 28 | 1,039 | 65.63% |
| UNG240621P00018000 | 2024-06-14 3:51PM EDT | 18.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 691 | 4,197 | 60.16% |
| UNG240621P00018500 | 2024-06-14 3:41PM EDT | 18.50 | 0.14 | 0.05 | 0.14 | -0.01 | -6.67% | 38 | 1,491 | 52.34% |
| UNG240621P00019000 | 2024-06-14 3:51PM EDT | 19.00 | 0.25 | 0.07 | 0.28 | -0.01 | -3.85% | 162 | 606 | 62.11% |
| UNG240621P00019500 | 2024-06-14 3:52PM EDT | 19.50 | 0.41 | 0.33 | 0.53 | +0.02 | +5.13% | 147 | 255 | 58.98% |
| UNG240621P00020000 | 2024-06-14 3:46PM EDT | 20.00 | 0.66 | 0.20 | 0.77 | +0.04 | +6.45% | 223 | 1,577 | 68.56% |
| UNG240621P00020500 | 2024-06-14 3:24PM EDT | 20.50 | 1.00 | 0.51 | 3.10 | +0.12 | +13.64% | 413 | 203 | 141.99% |
| UNG240621P00021000 | 2024-06-14 2:54PM EDT | 21.00 | 1.38 | 1.15 | 1.50 | +0.17 | +14.05% | 217 | 1,181 | 56.25% |
| UNG240621P00021500 | 2024-06-14 3:40PM EDT | 21.50 | 1.78 | 1.36 | 3.90 | +0.09 | +5.33% | 11 | 44 | 159.57% |
| UNG240621P00022000 | 2024-06-14 1:19PM EDT | 22.00 | 2.20 | 0.29 | 2.54 | +0.28 | +14.58% | 1 | 77 | 109.77% |
| UNG240621P00022500 | 2024-06-11 3:39PM EDT | 22.50 | 1.65 | 0.58 | 4.85 | 0.00 | - | 3 | 10 | 71.09% |
| UNG240621P00023000 | 2024-06-13 11:59AM EDT | 23.00 | 2.78 | 1.06 | 5.30 | 0.00 | - | 1 | 28 | 69.53% |
| UNG240621P00023500 | 2024-06-12 1:03PM EDT | 23.50 | 2.80 | 1.60 | 5.80 | 0.00 | - | - | 1 | 84.38% |
| UNG240621P00024000 | 2024-06-10 9:41AM EDT | 24.00 | 3.18 | 2.33 | 6.10 | 0.00 | - | 2 | 6 | 96.88% |
| UNG240621P00024500 | 2024-06-11 2:25PM EDT | 24.50 | 3.30 | 2.70 | 6.60 | 0.00 | - | 10 | 25 | 75.00% |
| UNG240621P00025000 | 2024-06-10 12:16PM EDT | 25.00 | 4.30 | 3.00 | 7.10 | 0.00 | - | 44 | 22 | 354.69% |
| UNG240621P00026000 | 2024-06-12 11:46AM EDT | 26.00 | 5.15 | 4.10 | 8.10 | 0.00 | - | - | 6 | 377.54% |
© 2024 Yahoo. All rights reserved.