United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.00 | 13.00 | 0.00 | - | 10 | 62 | 159.77% |
| UNG240719C00010000 | 2024-06-04 2:33PM EDT | 10.00 | 7.80 | 7.95 | 11.50 | 0.00 | - | 6 | 315 | 303.81% |
| UNG240719C00011000 | 2024-01-23 4:55PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 670 | 0.00% |
| UNG240719C00012000 | 2024-06-11 11:57AM EDT | 12.00 | 8.80 | 6.00 | 10.05 | 0.00 | - | 1 | 1,991 | 112.50% |
| UNG240719C00013000 | 2024-06-14 12:17PM EDT | 13.00 | 6.95 | 5.00 | 9.00 | -0.80 | -10.32% | 4 | 161 | 93.75% |
| UNG240719C00014000 | 2024-06-14 11:17AM EDT | 14.00 | 6.25 | 4.00 | 7.95 | -0.15 | -2.34% | 1 | 614 | 76.56% |
| UNG240719C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 4.95 | 3.00 | 6.95 | -0.35 | -6.60% | 15 | 17,921 | 64.06% |
| UNG240719C00016000 | 2024-06-14 12:01PM EDT | 16.00 | 4.08 | 2.26 | 6.15 | -0.51 | -11.11% | 2 | 1,694 | 72.66% |
| UNG240719C00017000 | 2024-06-14 2:07PM EDT | 17.00 | 3.12 | 1.12 | 4.45 | -0.39 | -11.11% | 98 | 4,476 | 125.29% |
| UNG240719C00018000 | 2024-06-14 2:11PM EDT | 18.00 | 2.40 | 2.09 | 2.82 | -0.53 | -18.09% | 13 | 1,217 | 57.42% |
| UNG240719C00019000 | 2024-06-14 3:55PM EDT | 19.00 | 1.89 | 0.30 | 4.05 | -0.41 | -17.83% | 80 | 860 | 72.46% |
| UNG240719C00020000 | 2024-06-14 3:55PM EDT | 20.00 | 1.38 | 1.35 | 1.51 | -0.30 | -17.86% | 212 | 2,305 | 61.87% |
| UNG240719C00021000 | 2024-06-14 3:51PM EDT | 21.00 | 1.02 | 1.00 | 1.02 | -0.21 | -17.07% | 160 | 808 | 60.89% |
| UNG240719C00022000 | 2024-06-14 3:29PM EDT | 22.00 | 0.73 | 0.62 | 1.00 | -0.21 | -22.34% | 72 | 1,214 | 65.53% |
| UNG240719C00023000 | 2024-06-14 3:43PM EDT | 23.00 | 0.53 | 0.27 | 0.69 | -0.21 | -28.38% | 294 | 1,471 | 60.64% |
| UNG240719C00024000 | 2024-06-14 3:55PM EDT | 24.00 | 0.39 | 0.20 | 0.65 | -0.15 | -27.78% | 33 | 1,265 | 66.99% |
| UNG240719C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.28 | 0.25 | 0.38 | -0.12 | -30.00% | 114 | 1,917 | 68.36% |
| UNG240719C00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.18 | 0.10 | 0.27 | -0.13 | -41.94% | 386 | 10,319 | 65.43% |
| UNG240719C00027000 | 2024-06-14 1:39PM EDT | 27.00 | 0.16 | 0.01 | 0.21 | -0.06 | -27.27% | 22 | 273 | 63.67% |
| UNG240719C00028000 | 2024-06-13 10:12AM EDT | 28.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 92 | 103.81% |
| UNG240719C00029000 | 2024-06-14 1:48PM EDT | 29.00 | 0.10 | 0.03 | 0.25 | -0.02 | -16.67% | 13 | 55 | 78.52% |
| UNG240719C00030000 | 2024-06-13 11:38AM EDT | 30.00 | 0.12 | 0.05 | 0.23 | 0.00 | - | 11 | 412 | 83.79% |
| UNG240719C00035000 | 2024-06-11 2:37PM EDT | 35.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 202 | 501 | 92.19% |
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 | 595.31% |
| 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 | 0.01 | 0.00 | - | 131 | 1 | 168.75% |
| 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 | 154.69% |
| UNG240719P00010000 | 2024-06-13 1:32PM EDT | 10.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 93 | 128.91% |
| UNG240719P00011000 | 2024-01-09 4:46PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG240719P00012000 | 2024-06-14 2:54PM EDT | 12.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 3 | 943 | 89.84% |
| UNG240719P00013000 | 2024-06-14 10:18AM EDT | 13.00 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 1 | 623 | 83.20% |
| UNG240719P00014000 | 2024-06-14 3:25PM EDT | 14.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 120 | 3,139 | 66.80% |
| UNG240719P00015000 | 2024-06-14 3:19PM EDT | 15.00 | 0.10 | 0.08 | 0.13 | -0.01 | -9.09% | 4 | 17,786 | 62.89% |
| UNG240719P00016000 | 2024-06-14 2:03PM EDT | 16.00 | 0.17 | 0.15 | 0.23 | +0.01 | +6.25% | 94 | 2,010 | 59.96% |
| UNG240719P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.31 | 0.20 | 0.38 | -0.02 | -6.06% | 345 | 4,627 | 54.69% |
| UNG240719P00018000 | 2024-06-14 3:39PM EDT | 18.00 | 0.57 | 0.38 | 0.59 | 0.00 | - | 327 | 11,430 | 51.76% |
| UNG240719P00019000 | 2024-06-14 3:47PM EDT | 19.00 | 0.97 | 0.50 | 1.10 | +0.01 | +1.04% | 83 | 3,017 | 50.00% |
| UNG240719P00020000 | 2024-06-14 2:55PM EDT | 20.00 | 1.48 | 1.35 | 1.60 | +0.03 | +2.07% | 37 | 1,077 | 57.91% |
| UNG240719P00021000 | 2024-06-14 1:49PM EDT | 21.00 | 2.08 | 2.00 | 2.20 | +0.06 | +2.97% | 42 | 466 | 58.79% |
| UNG240719P00022000 | 2024-06-13 12:32PM EDT | 22.00 | 2.54 | 2.69 | 3.40 | 0.00 | - | 306 | 366 | 69.82% |
| UNG240719P00023000 | 2024-06-14 11:57AM EDT | 23.00 | 3.60 | 1.46 | 4.15 | +0.18 | +5.26% | 1 | 133 | 86.23% |
| UNG240719P00024000 | 2024-06-11 3:08PM EDT | 24.00 | 3.48 | 3.30 | 5.15 | 0.00 | - | 10 | 15 | 96.78% |
| UNG240719P00025000 | 2024-06-12 9:30AM EDT | 25.00 | 4.60 | 3.35 | 5.95 | 0.00 | - | 3 | 48 | 96.48% |
| UNG240719P00026000 | 2024-06-10 9:58AM EDT | 26.00 | 5.50 | 4.15 | 8.30 | 0.00 | - | 2 | 2 | 54.69% |
| UNG240719P00027000 | 2024-01-26 12:42PM EDT | 27.00 | 7.74 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 278.61% |
| UNG240719P00028000 | 2024-03-13 10:47AM EDT | 28.00 | 13.04 | 11.20 | 15.30 | 0.00 | - | 2 | 0 | 308.11% |
| UNG240719P00029000 | 2024-06-03 3:56PM EDT | 29.00 | 10.16 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 66.80% |
| UNG240719P00030000 | 2024-06-10 9:47AM EDT | 30.00 | 9.25 | 8.15 | 12.10 | 0.00 | - | 1 | 1 | 191.02% |
© 2024 Yahoo. All rights reserved.