United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018C00005000 | 2024-05-15 1:02PM EDT | 5.00 | 12.60 | 12.95 | 17.50 | 0.00 | - | 1 | 2 | 172.66% |
| UNG241018C00007000 | 2024-05-28 1:17PM EDT | 7.00 | 12.29 | 10.65 | 15.30 | 0.00 | - | 1 | 7 | 102.73% |
| UNG241018C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 8.83 | 9.70 | 14.35 | 0.00 | - | 4 | 10 | 97.46% |
| UNG241018C00009000 | 2024-05-09 2:31PM EDT | 9.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 113.57% |
| UNG241018C00010000 | 2024-06-11 2:25PM EDT | 10.00 | 11.58 | 8.00 | 12.05 | 0.00 | - | 1 | 86 | 76.17% |
| UNG241018C00011000 | 2024-06-13 3:12PM EDT | 11.00 | 9.40 | 7.10 | 11.10 | 0.00 | - | 1 | 15 | 73.24% |
| UNG241018C00012000 | 2024-06-13 10:56AM EDT | 12.00 | 8.35 | 5.95 | 10.25 | 0.00 | - | 2 | 672 | 64.26% |
| UNG241018C00013000 | 2024-06-03 12:45PM EDT | 13.00 | 5.97 | 5.35 | 9.40 | 0.00 | - | 1 | 31 | 70.41% |
| UNG241018C00014000 | 2024-06-12 12:19PM EDT | 14.00 | 7.15 | 5.70 | 6.65 | 0.00 | - | 2 | 207 | 52.05% |
| UNG241018C00015000 | 2024-06-14 11:25AM EDT | 15.00 | 6.00 | 5.60 | 5.90 | -0.05 | -0.83% | 2 | 334 | 65.63% |
| UNG241018C00016000 | 2024-06-14 2:27PM EDT | 16.00 | 5.05 | 4.85 | 5.90 | -0.78 | -13.38% | 10 | 1,772 | 74.12% |
| UNG241018C00017000 | 2024-06-14 3:07PM EDT | 17.00 | 4.52 | 4.20 | 6.10 | -0.23 | -4.84% | 10 | 520 | 83.20% |
| UNG241018C00018000 | 2024-06-13 3:30PM EDT | 18.00 | 4.01 | 3.65 | 4.20 | 0.00 | - | 29 | 1,048 | 66.06% |
| UNG241018C00019000 | 2024-06-13 3:13PM EDT | 19.00 | 3.68 | 3.20 | 3.70 | 0.00 | - | 8 | 460 | 66.55% |
| UNG241018C00020000 | 2024-06-14 3:40PM EDT | 20.00 | 3.00 | 2.85 | 3.30 | -0.21 | -6.54% | 118 | 2,310 | 68.02% |
| UNG241018C00021000 | 2024-06-14 2:37PM EDT | 21.00 | 2.50 | 2.38 | 2.87 | -0.49 | -16.39% | 7 | 374 | 66.75% |
| UNG241018C00022000 | 2024-06-14 2:25PM EDT | 22.00 | 2.29 | 2.10 | 2.54 | -0.21 | -8.40% | 621 | 536 | 67.63% |
| UNG241018C00023000 | 2024-06-14 10:39AM EDT | 23.00 | 2.16 | 1.71 | 2.19 | -0.03 | -1.37% | 10 | 128 | 66.16% |
| UNG241018C00024000 | 2024-06-14 2:04PM EDT | 24.00 | 1.70 | 1.47 | 1.95 | -0.25 | -12.82% | 33 | 265 | 66.75% |
| UNG241018C00025000 | 2024-06-14 11:55AM EDT | 25.00 | 1.56 | 1.29 | 2.15 | -0.09 | -5.45% | 698 | 832 | 72.31% |
| UNG241018C00026000 | 2024-06-14 11:14AM EDT | 26.00 | 1.22 | 0.10 | 1.54 | -0.27 | -18.12% | 12 | 166 | 55.08% |
| UNG241018C00030000 | 2024-06-14 4:09PM EDT | 30.00 | 0.80 | 0.56 | 0.95 | -0.15 | -15.79% | 33 | 1,595 | 68.31% |
| UNG241018C00035000 | 2024-06-14 1:03PM EDT | 35.00 | 0.55 | 0.01 | 0.59 | -0.03 | -5.17% | 50 | 440 | 65.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018P00006000 | 2024-05-09 10:50AM EDT | 6.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 118.75% |
| UNG241018P00007000 | 2024-06-11 3:59PM EDT | 7.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 89 | 96.09% |
| UNG241018P00008000 | 2024-04-29 10:47AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 92.19% |
| UNG241018P00009000 | 2024-06-07 10:27AM EDT | 9.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 38 | 92.97% |
| UNG241018P00010000 | 2024-06-14 11:07AM EDT | 10.00 | 0.15 | 0.01 | 0.20 | +0.10 | +200.00% | 5 | 240 | 69.34% |
| UNG241018P00011000 | 2024-06-12 11:35AM EDT | 11.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 1 | 102 | 65.63% |
| UNG241018P00012000 | 2024-06-11 2:52PM EDT | 12.00 | 0.14 | 0.05 | 0.39 | 0.00 | - | 1 | 109 | 62.89% |
| UNG241018P00013000 | 2024-06-11 2:19PM EDT | 13.00 | 0.25 | 0.16 | 0.46 | 0.00 | - | 3 | 551 | 60.06% |
| UNG241018P00014000 | 2024-06-13 1:56PM EDT | 14.00 | 0.43 | 0.38 | 0.60 | 0.00 | - | 20 | 1,827 | 60.16% |
| UNG241018P00015000 | 2024-06-14 1:42PM EDT | 15.00 | 0.78 | 0.61 | 0.95 | +0.11 | +16.42% | 6 | 298 | 61.96% |
| UNG241018P00016000 | 2024-06-14 1:06PM EDT | 16.00 | 1.05 | 0.91 | 1.09 | +0.06 | +6.06% | 4 | 615 | 59.38% |
| UNG241018P00017000 | 2024-06-14 1:21PM EDT | 17.00 | 1.45 | 1.27 | 1.50 | +0.09 | +6.62% | 3 | 243 | 60.06% |
| UNG241018P00018000 | 2024-06-14 1:10PM EDT | 18.00 | 1.90 | 1.69 | 2.06 | +0.39 | +25.83% | 1 | 239 | 61.57% |
| UNG241018P00019000 | 2024-06-14 3:21PM EDT | 19.00 | 2.31 | 2.13 | 2.55 | +0.01 | +0.43% | 36 | 1,116 | 60.94% |
| UNG241018P00020000 | 2024-06-14 4:00PM EDT | 20.00 | 2.85 | 2.85 | 2.90 | -0.02 | -0.70% | 175 | 1,407 | 60.60% |
| UNG241018P00021000 | 2024-06-14 12:42PM EDT | 21.00 | 3.45 | 3.30 | 3.75 | -0.05 | -1.43% | 22 | 111 | 61.57% |
| UNG241018P00022000 | 2024-06-13 12:33PM EDT | 22.00 | 3.90 | 3.90 | 4.45 | 0.00 | - | 3 | 69 | 61.47% |
| UNG241018P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 4.70 | 4.65 | 5.15 | 0.00 | - | 10 | 15 | 62.01% |
| UNG241018P00024000 | 2024-06-14 3:34PM EDT | 24.00 | 5.60 | 5.40 | 5.90 | +0.35 | +6.67% | 3 | 16 | 62.21% |
| UNG241018P00030000 | 2024-03-04 12:45PM EDT | 30.00 | 12.00 | 12.00 | 16.55 | 0.00 | - | 5 | 10 | 147.90% |
© 2024 Yahoo. All rights reserved.