United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 4.80 | 9.50 | 0.00 | - | - | 1 | 1,335.94% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 3.95 | 8.00 | 0.00 | - | 2 | 2 | 1,112.50% |
| UNG240628C00015000 | 2024-06-26 12:59PM EDT | 15.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| UNG240628C00015500 | 2024-06-18 10:31AM EDT | 15.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNG240628C00016000 | 2024-06-27 2:42PM EDT | 16.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNG240628C00016500 | 2024-06-27 10:25AM EDT | 16.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNG240628C00017000 | 2024-06-27 3:16PM EDT | 17.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240628C00017500 | 2024-06-27 3:59PM EDT | 17.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNG240628C00018000 | 2024-06-27 4:08PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 876 | 744 | 1.56% |
| UNG240628C00018500 | 2024-06-27 3:35PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 641 | 824 | 12.50% |
| UNG240628C00019000 | 2024-06-27 3:30PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| UNG240628C00019500 | 2024-06-27 3:41PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 798 | 50.00% |
| UNG240628C00020000 | 2024-06-27 2:36PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 589 | 50.00% |
| UNG240628C00020500 | 2024-06-27 12:32PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UNG240628C00021000 | 2024-06-27 11:22AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| UNG240628C00021500 | 2024-06-27 11:41AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UNG240628C00022000 | 2024-06-26 1:40PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG240628C00022500 | 2024-06-25 9:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
| UNG240628C00023000 | 2024-06-27 1:37PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 335 | 50.00% |
| UNG240628C00023500 | 2024-06-24 10:16AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 50.00% |
| UNG240628C00024000 | 2024-06-25 12:55PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UNG240628C00025000 | 2024-06-24 11:41AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| UNG240628C00027000 | 2024-06-25 9:53AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNG240628C00028000 | 2024-06-21 2:31PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| UNG240628C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
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 | 715.63% |
| UNG240628P00013000 | 2024-06-26 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240628P00013500 | 2024-06-07 10:31AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UNG240628P00014000 | 2024-06-20 3:56PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| UNG240628P00014500 | 2024-06-03 3:17PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240628P00015000 | 2024-06-24 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNG240628P00015500 | 2024-06-20 3:05PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240628P00016000 | 2024-06-25 11:12AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| UNG240628P00016500 | 2024-06-24 1:25PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 654 | 50.00% |
| UNG240628P00017000 | 2024-06-27 2:08PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| UNG240628P00017500 | 2024-06-27 3:35PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| UNG240628P00018000 | 2024-06-27 3:35PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,329 | 1,357 | 0.00% |
| UNG240628P00018500 | 2024-06-27 3:39PM EDT | 18.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.00% |
| UNG240628P00019000 | 2024-06-27 3:45PM EDT | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| UNG240628P00019500 | 2024-06-27 3:41PM EDT | 19.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 36 | 61 | 0.00% |
| UNG240628P00020000 | 2024-06-27 10:39AM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240628P00020500 | 2024-06-26 9:43AM EDT | 20.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UNG240628P00021000 | 2024-06-27 3:37PM EDT | 21.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 28 | 2,005 | 0.00% |
| UNG240628P00021500 | 2024-06-27 10:31AM EDT | 21.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNG240628P00022000 | 2024-06-24 3:31PM EDT | 22.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UNG240628P00022500 | 2024-06-14 12:59PM EDT | 22.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240628P00023000 | 2024-06-14 11:24AM EDT | 23.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240628P00024000 | 2024-06-14 2:30PM EDT | 24.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNG240628P00024500 | 2024-06-10 2:28PM EDT | 24.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.