New Zealand markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.98-0.33 (-1.80%)
At close: 04:00PM EDT
18.28 +0.30 (+1.67%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG240628C000130002024-05-20 9:30AM EDT13.006.774.809.500.00--11,335.94%
UNG240628C000140002024-05-17 11:24AM EDT14.004.893.958.000.00-221,112.50%
UNG240628C000150002024-06-26 12:59PM EDT15.003.550.000.000.00-1280.00%
UNG240628C000155002024-06-18 10:31AM EDT15.504.200.000.000.00-2000.00%
UNG240628C000160002024-06-27 2:42PM EDT16.001.870.000.000.00-300.00%
UNG240628C000165002024-06-27 10:25AM EDT16.501.510.000.000.00-700.00%
UNG240628C000170002024-06-27 3:16PM EDT17.001.030.000.000.00-200.00%
UNG240628C000175002024-06-27 3:59PM EDT17.500.520.000.000.00-3000.00%
UNG240628C000180002024-06-27 4:08PM EDT18.000.200.000.000.00-8767441.56%
UNG240628C000185002024-06-27 3:35PM EDT18.500.050.000.000.00-64182412.50%
UNG240628C000190002024-06-27 3:30PM EDT19.000.020.000.000.00-406025.00%
UNG240628C000195002024-06-27 3:41PM EDT19.500.010.000.000.00-5579850.00%
UNG240628C000200002024-06-27 2:36PM EDT20.000.010.000.000.00-13458950.00%
UNG240628C000205002024-06-27 12:32PM EDT20.500.010.000.000.00-10050.00%
UNG240628C000210002024-06-27 11:22AM EDT21.000.010.000.000.00-23050.00%
UNG240628C000215002024-06-27 11:41AM EDT21.500.010.000.000.00-20050.00%
UNG240628C000220002024-06-26 1:40PM EDT22.000.010.000.000.00-2050.00%
UNG240628C000225002024-06-25 9:45AM EDT22.500.010.000.000.00-36150.00%
UNG240628C000230002024-06-27 1:37PM EDT23.000.010.000.000.00-3533550.00%
UNG240628C000235002024-06-24 10:16AM EDT23.500.010.000.000.00-142950.00%
UNG240628C000240002024-06-25 12:55PM EDT24.000.010.000.000.00-50050.00%
UNG240628C000250002024-06-24 11:41AM EDT25.000.010.000.000.00-26050.00%
UNG240628C000270002024-06-25 9:53AM EDT27.000.010.000.000.00-3050.00%
UNG240628C000280002024-06-21 2:31PM EDT28.000.010.000.000.00-250050.00%
UNG240628C000290002024-06-21 2:27PM EDT29.000.010.000.000.00-505050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG240628P000100002024-05-13 10:55AM EDT10.000.030.000.250.00-44715.63%
UNG240628P000130002024-06-26 9:30AM EDT13.000.010.000.000.00-1050.00%
UNG240628P000135002024-06-07 10:31AM EDT13.500.010.000.000.00-1150.00%
UNG240628P000140002024-06-20 3:56PM EDT14.000.020.000.000.00-3450.00%
UNG240628P000145002024-06-03 3:17PM EDT14.500.100.000.000.00-1050.00%
UNG240628P000150002024-06-24 10:46AM EDT15.000.010.000.000.00-3050.00%
UNG240628P000155002024-06-20 3:05PM EDT15.500.030.000.000.00-1050.00%
UNG240628P000160002024-06-25 11:12AM EDT16.000.010.000.000.00-111650.00%
UNG240628P000165002024-06-24 1:25PM EDT16.500.010.000.000.00-1065450.00%
UNG240628P000170002024-06-27 2:08PM EDT17.000.010.000.000.00-55025.00%
UNG240628P000175002024-06-27 3:35PM EDT17.500.050.000.000.00-166012.50%
UNG240628P000180002024-06-27 3:35PM EDT18.000.220.000.000.00-1,3291,3570.00%
UNG240628P000185002024-06-27 3:39PM EDT18.500.570.000.000.00-69300.00%
UNG240628P000190002024-06-27 3:45PM EDT19.001.040.000.000.00-8100.00%
UNG240628P000195002024-06-27 3:41PM EDT19.501.540.000.000.00-36610.00%
UNG240628P000200002024-06-27 10:39AM EDT20.001.700.000.000.00-100.00%
UNG240628P000205002024-06-26 9:43AM EDT20.501.890.000.000.00-180.00%
UNG240628P000210002024-06-27 3:37PM EDT21.003.050.000.000.00-282,0050.00%
UNG240628P000215002024-06-27 10:31AM EDT21.503.260.000.000.00-300.00%
UNG240628P000220002024-06-24 3:31PM EDT22.002.430.000.000.00-1800.00%
UNG240628P000225002024-06-14 12:59PM EDT22.502.720.000.000.00-100.00%
UNG240628P000230002024-06-14 11:24AM EDT23.003.000.000.000.00-100.00%
UNG240628P000240002024-06-14 2:30PM EDT24.004.240.000.000.00-300.00%
UNG240628P000245002024-06-10 2:28PM EDT24.504.800.000.000.00--00.00%