United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240705C00014000 | 2024-06-26 1:49PM EDT | 14.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| UNG240705C00015000 | 2024-06-03 12:04PM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNG240705C00015500 | 2024-06-04 11:28AM EDT | 15.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| UNG240705C00016000 | 2024-06-27 2:38PM EDT | 16.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UNG240705C00016500 | 2024-06-25 2:06PM EDT | 16.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| UNG240705C00017000 | 2024-06-27 1:49PM EDT | 17.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 0.00% |
| UNG240705C00017500 | 2024-06-27 2:59PM EDT | 17.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 51 | 95 | 0.00% |
| UNG240705C00018000 | 2024-06-27 4:10PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 99 | 209 | 0.39% |
| UNG240705C00018500 | 2024-06-27 4:08PM EDT | 18.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 604 | 567 | 6.25% |
| UNG240705C00019000 | 2024-06-27 3:59PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 303 | 558 | 12.50% |
| UNG240705C00019500 | 2024-06-27 4:07PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 132 | 464 | 12.50% |
| UNG240705C00020000 | 2024-06-27 3:50PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 281 | 25.00% |
| UNG240705C00020500 | 2024-06-27 3:42PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 155 | 25.00% |
| UNG240705C00021000 | 2024-06-27 1:27PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 228 | 25.00% |
| UNG240705C00021500 | 2024-06-27 2:12PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 25.00% |
| UNG240705C00022000 | 2024-06-26 9:58AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 25.00% |
| UNG240705C00022500 | 2024-06-26 10:26AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| UNG240705C00023000 | 2024-06-24 9:52AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 50.00% |
| UNG240705C00023500 | 2024-06-24 10:02AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 50.00% |
| UNG240705C00024000 | 2024-06-26 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| UNG240705C00024500 | 2024-06-14 11:28AM EDT | 24.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| UNG240705C00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| UNG240705C00025500 | 2024-06-26 11:04AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240705P00005000 | 2024-06-21 9:55AM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| UNG240705P00014000 | 2024-06-20 12:16PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| UNG240705P00015000 | 2024-06-27 12:41PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| UNG240705P00015500 | 2024-06-27 10:57AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| UNG240705P00016000 | 2024-06-27 3:10PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 25.00% |
| UNG240705P00016500 | 2024-06-27 2:08PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 124 | 12.50% |
| UNG240705P00017000 | 2024-06-27 2:08PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 229 | 12.50% |
| UNG240705P00017500 | 2024-06-27 3:55PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 463 | 6.25% |
| UNG240705P00018000 | 2024-06-27 3:56PM EDT | 18.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 108 | 546 | 0.00% |
| UNG240705P00018500 | 2024-06-27 3:08PM EDT | 18.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 183 | 0.00% |
| UNG240705P00019000 | 2024-06-27 2:32PM EDT | 19.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 55 | 195 | 0.00% |
| UNG240705P00019500 | 2024-06-27 11:31AM EDT | 19.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 48 | 62 | 0.00% |
| UNG240705P00020000 | 2024-06-25 2:33PM EDT | 20.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| UNG240705P00020500 | 2024-06-21 11:43AM EDT | 20.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| UNG240705P00021000 | 2024-06-27 10:20AM EDT | 21.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 0.00% |
| UNG240705P00021500 | 2024-06-21 1:35PM EDT | 21.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UNG240705P00022000 | 2024-06-25 2:54PM EDT | 22.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| UNG240705P00022500 | 2024-06-10 12:38PM EDT | 22.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| UNG240705P00025500 | 2024-06-03 9:39AM EDT | 25.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.