United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719C00001000 | 2024-01-22 1:31PM EDT | 1.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UNG240719C00002000 | 2024-01-09 11:03AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 0.00% |
| UNG240719C00003000 | 2024-01-23 10:30AM EDT | 3.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| UNG240719C00004000 | 2024-01-23 4:31PM EDT | 4.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 766 | 0.00% |
| UNG240719C00005000 | 2024-01-23 4:27PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 209 | 1,557 | 0.00% |
| UNG240719C00006000 | 2024-01-23 4:30PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 2,038 | 0.00% |
| UNG240719C00007000 | 2024-01-23 4:11PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 357 | 1,639 | 0.00% |
| UNG240719C00008000 | 2024-01-23 4:47PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 2,878 | 0.00% |
| UNG240719C00009000 | 2024-05-20 2:18PM EDT | 9.00 | 10.76 | 8.75 | 13.50 | 0.00 | - | 10 | 62 | 456.25% |
| UNG240719C00010000 | 2024-06-04 2:33PM EDT | 10.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.00% |
| UNG240719C00011000 | 2024-01-23 4:55PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 670 | 0.00% |
| UNG240719C00012000 | 2024-06-27 10:22AM EDT | 12.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1,991 | 0.00% |
| UNG240719C00013000 | 2024-06-24 9:51AM EDT | 13.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| UNG240719C00014000 | 2024-06-24 2:15PM EDT | 14.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| UNG240719C00015000 | 2024-06-26 2:26PM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 17,862 | 0.00% |
| UNG240719C00016000 | 2024-06-27 1:45PM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 34 | 1,700 | 0.00% |
| UNG240719C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 29 | 4,518 | 0.00% |
| UNG240719C00018000 | 2024-06-27 3:47PM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 218 | 1,621 | 0.20% |
| UNG240719C00019000 | 2024-06-27 3:58PM EDT | 19.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,251 | 2,434 | 6.25% |
| UNG240719C00020000 | 2024-06-27 4:09PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,409 | 3,488 | 12.50% |
| UNG240719C00021000 | 2024-06-27 4:10PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 124 | 866 | 12.50% |
| UNG240719C00022000 | 2024-06-27 3:27PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 1,645 | 25.00% |
| UNG240719C00023000 | 2024-06-27 4:09PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 1,688 | 25.00% |
| UNG240719C00024000 | 2024-06-27 3:43PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 1,089 | 25.00% |
| UNG240719C00025000 | 2024-06-27 3:47PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 2,324 | 25.00% |
| UNG240719C00026000 | 2024-06-27 3:46PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 10,685 | 50.00% |
| UNG240719C00027000 | 2024-06-27 3:46PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,201 | 50.00% |
| UNG240719C00028000 | 2024-06-25 9:31AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| UNG240719C00029000 | 2024-06-21 12:59PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| UNG240719C00030000 | 2024-06-20 10:44AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 411 | 50.00% |
| UNG240719C00035000 | 2024-06-11 2:37PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 501 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719P00001000 | 2023-12-01 4:58PM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 725.00% |
| UNG240719P00002000 | 2024-01-09 4:50PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| UNG240719P00003000 | 2024-01-22 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 50.00% |
| UNG240719P00004000 | 2024-01-23 2:02PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 982 | 50.00% |
| UNG240719P00005000 | 2024-05-20 11:46AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 131 | 1 | 307.03% |
| UNG240719P00006000 | 2024-01-23 5:03PM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 159 | 1,003 | 50.00% |
| UNG240719P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 1,041 | 50.00% |
| UNG240719P00008000 | 2024-01-19 4:53PM EDT | 8.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 50.00% |
| UNG240719P00009000 | 2024-05-06 2:13PM EDT | 9.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 174.22% |
| UNG240719P00010000 | 2024-06-13 1:32PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| UNG240719P00011000 | 2024-01-09 4:46PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG240719P00012000 | 2024-06-27 3:34PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 939 | 50.00% |
| UNG240719P00013000 | 2024-06-26 11:53AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 25.00% |
| UNG240719P00014000 | 2024-06-27 3:44PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 3,145 | 25.00% |
| UNG240719P00015000 | 2024-06-27 2:12PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 17,953 | 25.00% |
| UNG240719P00016000 | 2024-06-27 3:37PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 626 | 2,876 | 12.50% |
| UNG240719P00017000 | 2024-06-27 3:25PM EDT | 17.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 81 | 4,941 | 6.25% |
| UNG240719P00018000 | 2024-06-27 3:37PM EDT | 18.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 103 | 12,222 | 0.00% |
| UNG240719P00019000 | 2024-06-27 12:42PM EDT | 19.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 127 | 3,600 | 0.00% |
| UNG240719P00020000 | 2024-06-27 3:55PM EDT | 20.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 103 | 1,375 | 0.00% |
| UNG240719P00021000 | 2024-06-27 3:44PM EDT | 21.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 167 | 505 | 0.00% |
| UNG240719P00022000 | 2024-06-27 10:47AM EDT | 22.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| UNG240719P00023000 | 2024-06-26 3:35PM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| UNG240719P00024000 | 2024-06-21 10:44AM EDT | 24.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UNG240719P00025000 | 2024-06-17 10:29AM EDT | 25.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| UNG240719P00026000 | 2024-06-10 9:58AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240719P00027000 | 2024-01-26 12:42PM EDT | 27.00 | 7.74 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 292.77% |
| UNG240719P00028000 | 2024-03-13 10:47AM EDT | 28.00 | 13.04 | 11.20 | 15.30 | 0.00 | - | 2 | 0 | 331.64% |
| UNG240719P00029000 | 2024-06-26 11:15AM EDT | 29.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240719P00030000 | 2024-06-10 9:47AM EDT | 30.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNG240719P00035000 | 2024-06-17 11:34AM EDT | 35.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.