United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 6.77 | 4.95 | 9.00 | 0.00 | - | - | 1 | 145.31% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 3.95 | 8.00 | 0.00 | - | 2 | 2 | 123.83% |
| UNG240628C00015000 | 2024-06-14 10:37AM EDT | 15.00 | 5.33 | 3.00 | 7.00 | +1.46 | +37.73% | 1 | 28 | 108.98% |
| UNG240628C00015500 | 2024-05-16 12:04PM EDT | 15.50 | 3.09 | 2.46 | 6.55 | 0.00 | - | 2 | 23 | 99.80% |
| UNG240628C00016000 | 2024-06-14 3:38PM EDT | 16.00 | 3.94 | 2.06 | 6.05 | -0.98 | -19.92% | 3 | 12 | 97.66% |
| UNG240628C00016500 | 2024-06-13 2:32PM EDT | 16.50 | 3.83 | 1.32 | 5.55 | 0.00 | - | 4 | 110 | 67.58% |
| UNG240628C00017000 | 2024-06-13 11:12AM EDT | 17.00 | 3.00 | 0.83 | 5.10 | -0.20 | -6.25% | 24 | 250 | 64.06% |
| UNG240628C00017500 | 2024-06-11 9:45AM EDT | 17.50 | 3.49 | 0.38 | 2.82 | 0.00 | - | 2 | 47 | 93.95% |
| UNG240628C00018000 | 2024-06-13 3:07PM EDT | 18.00 | 2.45 | 1.00 | 2.59 | 0.00 | - | 2 | 232 | 103.91% |
| UNG240628C00018500 | 2024-06-14 2:04PM EDT | 18.50 | 1.62 | 1.57 | 1.97 | -0.58 | -26.36% | 111 | 123 | 65.04% |
| UNG240628C00019000 | 2024-06-14 11:52AM EDT | 19.00 | 1.44 | 1.07 | 3.50 | -0.31 | -17.71% | 23 | 145 | 124.90% |
| UNG240628C00019500 | 2024-06-14 11:52AM EDT | 19.50 | 1.05 | 0.00 | 3.20 | -1.13 | -51.83% | 18 | 421 | 95.51% |
| UNG240628C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.86 | 0.05 | 2.95 | -0.35 | -28.93% | 1 | 159 | 104.69% |
| UNG240628C00020500 | 2024-06-14 3:12PM EDT | 20.50 | 0.64 | 0.03 | 2.78 | -0.57 | -47.11% | 29 | 52 | 112.50% |
| UNG240628C00021000 | 2024-06-14 3:53PM EDT | 21.00 | 0.50 | 0.30 | 0.64 | -0.25 | -33.33% | 33 | 127 | 60.55% |
| UNG240628C00021500 | 2024-06-14 10:09AM EDT | 21.50 | 0.47 | 0.01 | 2.50 | -0.06 | -11.32% | 3 | 25 | 126.76% |
| UNG240628C00022000 | 2024-06-14 10:46AM EDT | 22.00 | 0.27 | 0.26 | 0.39 | -0.25 | -48.08% | 17 | 171 | 68.16% |
| UNG240628C00022500 | 2024-06-13 10:16AM EDT | 22.50 | 0.41 | 0.00 | 1.37 | 0.00 | - | 51 | 29 | 106.06% |
| UNG240628C00023000 | 2024-06-14 3:35PM EDT | 23.00 | 0.14 | 0.00 | 0.23 | -0.13 | -48.15% | 13 | 348 | 60.55% |
| UNG240628C00023500 | 2024-06-14 3:08PM EDT | 23.50 | 0.13 | 0.00 | 2.26 | -0.28 | -68.29% | 4 | 6 | 157.03% |
| UNG240628C00024000 | 2024-06-13 2:06PM EDT | 24.00 | 0.19 | 0.05 | 0.69 | 0.00 | - | 25 | 406 | 102.93% |
| UNG240628C00025000 | 2024-06-14 11:37AM EDT | 25.00 | 0.06 | 0.00 | 0.33 | -0.03 | -33.33% | 14 | 114 | 91.80% |
| UNG240628C00027000 | 2024-06-12 12:26PM EDT | 27.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 4 | 204.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628P00010000 | 2024-05-13 10:55AM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 222.66% |
| UNG240628P00013000 | 2024-06-04 2:12PM EDT | 13.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 288.09% |
| UNG240628P00013500 | 2024-06-07 10:31AM EDT | 13.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 270.51% |
| UNG240628P00014000 | 2024-05-14 12:02PM EDT | 14.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 1 | 126.17% |
| UNG240628P00014500 | 2024-06-03 3:17PM EDT | 14.50 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 237.11% |
| UNG240628P00015000 | 2024-06-13 3:51PM EDT | 15.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 39 | 221.09% |
| UNG240628P00015500 | 2024-06-10 10:04AM EDT | 15.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 44 | 89.84% |
| UNG240628P00016000 | 2024-06-11 11:08AM EDT | 16.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 107 | 101.95% |
| UNG240628P00016500 | 2024-06-12 2:38PM EDT | 16.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 61 | 58.98% |
| UNG240628P00017000 | 2024-06-13 10:41AM EDT | 17.00 | 0.09 | 0.07 | 0.69 | 0.00 | - | 26 | 158 | 98.05% |
| UNG240628P00017500 | 2024-06-11 3:24PM EDT | 17.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 88 | 51.17% |
| UNG240628P00018000 | 2024-06-14 3:41PM EDT | 18.00 | 0.20 | 0.08 | 0.21 | -0.01 | -4.76% | 20 | 364 | 50.98% |
| UNG240628P00018500 | 2024-06-14 4:00PM EDT | 18.50 | 0.33 | 0.13 | 2.44 | 0.00 | - | 20 | 56 | 131.06% |
| UNG240628P00019000 | 2024-06-14 1:58PM EDT | 19.00 | 0.48 | 0.40 | 2.61 | +0.17 | +54.84% | 16 | 57 | 130.47% |
| UNG240628P00019500 | 2024-06-14 3:25PM EDT | 19.50 | 0.69 | 0.50 | 2.80 | +0.06 | +9.52% | 30 | 40 | 123.44% |
| UNG240628P00020000 | 2024-06-14 2:47PM EDT | 20.00 | 0.98 | 0.20 | 3.10 | +0.10 | +11.36% | 14 | 2,176 | 105.47% |
| UNG240628P00020500 | 2024-06-13 11:14AM EDT | 20.50 | 1.29 | 1.17 | 2.00 | 0.00 | - | 2 | 26 | 81.64% |
| UNG240628P00021000 | 2024-06-13 11:43AM EDT | 21.00 | 1.45 | 0.15 | 3.70 | -0.03 | -2.03% | 1 | 2,022 | 83.01% |
| UNG240628P00021500 | 2024-06-12 11:38AM EDT | 21.50 | 1.42 | 0.17 | 4.10 | 0.00 | - | - | 16 | 72.66% |
| UNG240628P00022000 | 2024-06-14 11:26AM EDT | 22.00 | 2.25 | 0.32 | 2.92 | +0.37 | +19.68% | 6 | 2,093 | 103.81% |
| UNG240628P00022500 | 2024-06-14 12:59PM EDT | 22.50 | 2.72 | 2.50 | 3.40 | -0.28 | -9.33% | 1 | 2 | 75.00% |
| UNG240628P00023000 | 2024-06-14 11:24AM EDT | 23.00 | 3.00 | 1.14 | 3.80 | -0.60 | -16.67% | 1 | 4 | 112.89% |
| UNG240628P00024000 | 2024-06-14 2:30PM EDT | 24.00 | 4.24 | 2.08 | 6.35 | +0.79 | +22.90% | 3 | 3 | 66.02% |
| UNG240628P00024500 | 2024-06-10 2:28PM EDT | 24.50 | 4.80 | 2.85 | 6.65 | 0.00 | - | - | 5 | 77.73% |
© 2024 Yahoo. All rights reserved.