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
18.33 +0.35 (+1.95%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG240719C000010002024-01-22 1:31PM EDT1.004.040.000.000.00-3800.00%
UNG240719C000020002024-01-09 11:03AM EDT2.004.300.000.000.00-22690.00%
UNG240719C000030002024-01-23 10:30AM EDT3.002.050.000.000.00-31460.00%
UNG240719C000040002024-01-23 4:31PM EDT4.001.370.000.000.00-367660.00%
UNG240719C000050002024-01-23 4:27PM EDT5.000.800.000.000.00-2091,5570.00%
UNG240719C000060002024-01-23 4:30PM EDT6.000.450.000.000.00-1192,0380.00%
UNG240719C000070002024-01-23 4:11PM EDT7.000.250.000.000.00-3571,6390.00%
UNG240719C000080002024-01-23 4:47PM EDT8.000.140.000.000.00-492,8780.00%
UNG240719C000090002024-05-20 2:18PM EDT9.0010.768.7513.500.00-1062456.25%
UNG240719C000100002024-06-04 2:33PM EDT10.007.800.000.000.00-63150.00%
UNG240719C000110002024-01-23 4:55PM EDT11.000.030.000.000.00-236700.00%
UNG240719C000120002024-06-27 10:22AM EDT12.005.980.000.000.00-21,9910.00%
UNG240719C000130002024-06-24 9:51AM EDT13.006.120.000.000.00-11600.00%
UNG240719C000140002024-06-24 2:15PM EDT14.005.600.000.000.00-16660.00%
UNG240719C000150002024-06-26 2:26PM EDT15.003.400.000.000.00-417,8620.00%
UNG240719C000160002024-06-27 1:45PM EDT16.002.300.000.000.00-341,7000.00%
UNG240719C000170002024-06-27 3:59PM EDT17.001.580.000.000.00-294,5180.00%
UNG240719C000180002024-06-27 3:47PM EDT18.000.900.000.000.00-2181,6210.20%
UNG240719C000190002024-06-27 3:58PM EDT19.000.510.000.000.00-1,2512,4346.25%
UNG240719C000200002024-06-27 4:09PM EDT20.000.290.000.000.00-1,4093,48812.50%
UNG240719C000210002024-06-27 4:10PM EDT21.000.170.000.000.00-12486612.50%
UNG240719C000220002024-06-27 3:27PM EDT22.000.110.000.000.00-291,64525.00%
UNG240719C000230002024-06-27 4:09PM EDT23.000.070.000.000.00-161,68825.00%
UNG240719C000240002024-06-27 3:43PM EDT24.000.050.000.000.00-991,08925.00%
UNG240719C000250002024-06-27 3:47PM EDT25.000.030.000.000.00-462,32425.00%
UNG240719C000260002024-06-27 3:46PM EDT26.000.030.000.000.00-9810,68550.00%
UNG240719C000270002024-06-27 3:46PM EDT27.000.030.000.000.00-22,20150.00%
UNG240719C000280002024-06-25 9:31AM EDT28.000.050.000.000.00-38850.00%
UNG240719C000290002024-06-21 12:59PM EDT29.000.060.000.000.00-15150.00%
UNG240719C000300002024-06-20 10:44AM EDT30.000.020.000.000.00-1141150.00%
UNG240719C000350002024-06-11 2:37PM EDT35.000.090.000.000.00-20250150.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG240719P000010002023-12-01 4:58PM EDT1.000.100.000.250.00-1010725.00%
UNG240719P000020002024-01-09 4:50PM EDT2.000.070.000.000.00-51550.00%
UNG240719P000030002024-01-22 1:44PM EDT3.000.050.000.000.00-2057850.00%
UNG240719P000040002024-01-23 2:02PM EDT4.000.230.000.000.00-6798250.00%
UNG240719P000050002024-05-20 11:46AM EDT5.000.250.000.250.00-1311307.03%
UNG240719P000060002024-01-23 5:03PM EDT6.001.270.000.000.00-1591,00350.00%
UNG240719P000070002024-01-23 2:02PM EDT7.002.200.000.000.00-601,04150.00%
UNG240719P000080002024-01-19 4:53PM EDT8.002.860.000.000.00-1025350.00%
UNG240719P000090002024-05-06 2:13PM EDT9.000.020.000.240.00-11174.22%
UNG240719P000100002024-06-13 1:32PM EDT10.000.020.000.000.00-59350.00%
UNG240719P000110002024-01-09 4:46PM EDT11.004.600.000.000.00-4050.00%
UNG240719P000120002024-06-27 3:34PM EDT12.000.020.000.000.00-1393950.00%
UNG240719P000130002024-06-26 11:53AM EDT13.000.030.000.000.00-161725.00%
UNG240719P000140002024-06-27 3:44PM EDT14.000.030.000.000.00-123,14525.00%
UNG240719P000150002024-06-27 2:12PM EDT15.000.070.000.000.00-717,95325.00%
UNG240719P000160002024-06-27 3:37PM EDT16.000.210.000.000.00-6262,87612.50%
UNG240719P000170002024-06-27 3:25PM EDT17.000.470.000.000.00-814,9416.25%
UNG240719P000180002024-06-27 3:37PM EDT18.000.910.000.000.00-10312,2220.00%
UNG240719P000190002024-06-27 12:42PM EDT19.001.450.000.000.00-1273,6000.00%
UNG240719P000200002024-06-27 3:55PM EDT20.002.280.000.000.00-1031,3750.00%
UNG240719P000210002024-06-27 3:44PM EDT21.003.150.000.000.00-1675050.00%
UNG240719P000220002024-06-27 10:47AM EDT22.003.550.000.000.00-13620.00%
UNG240719P000230002024-06-26 3:35PM EDT23.004.700.000.000.00-11320.00%
UNG240719P000240002024-06-21 10:44AM EDT24.005.040.000.000.00-2150.00%
UNG240719P000250002024-06-17 10:29AM EDT25.005.950.000.000.00-5430.00%
UNG240719P000260002024-06-10 9:58AM EDT26.005.500.000.000.00-200.00%
UNG240719P000270002024-01-26 12:42PM EDT27.007.749.5014.000.00-11292.77%
UNG240719P000280002024-03-13 10:47AM EDT28.0013.0411.2015.300.00-20331.64%
UNG240719P000290002024-06-26 11:15AM EDT29.0010.360.000.000.00-100.00%
UNG240719P000300002024-06-10 9:47AM EDT30.009.250.000.000.00-110.00%
UNG240719P000350002024-06-17 11:34AM EDT35.0015.960.000.000.00--00.00%