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
18.35 +0.37 (+2.06%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG241018C000050002024-06-27 3:33PM EDT5.0013.000.000.000.00-50500.00%
UNG241018C000070002024-05-28 1:17PM EDT7.0012.298.8013.500.00-17108.98%
UNG241018C000080002024-05-09 11:19AM EDT8.008.839.7014.350.00-410221.48%
UNG241018C000090002024-05-09 2:31PM EDT9.008.059.0013.700.00-100212.50%
UNG241018C000100002024-06-25 10:11AM EDT10.009.250.000.000.00-1850.00%
UNG241018C000110002024-06-18 2:27PM EDT11.009.100.000.000.00-1150.00%
UNG241018C000120002024-06-13 10:56AM EDT12.008.350.000.000.00-26720.00%
UNG241018C000130002024-06-03 12:45PM EDT13.005.970.000.000.00-1310.00%
UNG241018C000140002024-06-27 3:22PM EDT14.004.800.000.000.00-62070.00%
UNG241018C000150002024-06-25 3:12PM EDT15.004.900.000.000.00-43300.00%
UNG241018C000160002024-06-27 3:28PM EDT16.003.350.000.000.00-71,9020.00%
UNG241018C000170002024-06-26 3:29PM EDT17.003.120.000.000.00-215290.00%
UNG241018C000180002024-06-27 3:00PM EDT18.002.340.000.000.00-182,0430.10%
UNG241018C000190002024-06-27 2:49PM EDT19.002.050.000.000.00-84733.13%
UNG241018C000200002024-06-27 3:48PM EDT20.001.620.000.000.00-1682,5876.25%
UNG241018C000210002024-06-27 3:57PM EDT21.001.400.000.000.00-123716.25%
UNG241018C000220002024-06-27 2:08PM EDT22.001.150.000.000.00-995812.50%
UNG241018C000230002024-06-27 10:01AM EDT23.000.990.000.000.00-113112.50%
UNG241018C000240002024-06-27 10:08AM EDT24.000.880.000.000.00-1031312.50%
UNG241018C000250002024-06-27 4:01PM EDT25.000.660.000.000.00-321,66312.50%
UNG241018C000260002024-06-27 9:32AM EDT26.000.600.000.000.00-118412.50%
UNG241018C000300002024-06-27 3:58PM EDT30.000.350.000.000.00-521,74525.00%
UNG241018C000350002024-06-24 3:41PM EDT35.000.300.000.000.00-5048325.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG241018P000060002024-05-09 10:50AM EDT6.000.270.000.250.00-1021117.38%
UNG241018P000070002024-06-26 9:46AM EDT7.000.040.000.000.00-59450.00%
UNG241018P000080002024-04-29 10:47AM EDT8.000.110.000.250.00-11589.06%
UNG241018P000090002024-06-07 10:27AM EDT9.000.090.000.000.00-13825.00%
UNG241018P000100002024-06-21 11:52AM EDT10.000.060.000.000.00-623925.00%
UNG241018P000110002024-06-21 10:32AM EDT11.000.150.000.000.00-110525.00%
UNG241018P000120002024-06-25 11:05AM EDT12.000.180.000.000.00-111112.50%
UNG241018P000130002024-06-26 2:04PM EDT13.000.350.000.000.00-6001,76212.50%
UNG241018P000140002024-06-27 9:30AM EDT14.000.600.000.000.00-11,89912.50%
UNG241018P000150002024-06-27 2:16PM EDT15.000.920.000.000.00-53636.25%
UNG241018P000160002024-06-27 2:45PM EDT16.001.300.000.000.00-86636.25%
UNG241018P000170002024-06-27 3:53PM EDT17.001.800.000.000.00-342363.13%
UNG241018P000180002024-06-26 2:24PM EDT18.002.060.000.000.00-252690.00%
UNG241018P000190002024-06-27 2:36PM EDT19.002.650.000.000.00-401,1450.00%
UNG241018P000200002024-06-27 3:11PM EDT20.002.880.000.000.00-511,2500.00%
UNG241018P000210002024-06-27 2:01PM EDT21.004.090.000.000.00-51060.00%
UNG241018P000220002024-06-18 2:43PM EDT22.003.950.000.000.00-3680.00%
UNG241018P000230002024-05-20 12:09PM EDT23.004.704.454.950.00-10150.00%
UNG241018P000240002024-06-17 10:37AM EDT24.006.000.000.000.00-1130.00%
UNG241018P000260002024-06-18 1:41PM EDT26.007.000.000.000.00--20.00%
UNG241018P000300002024-03-04 12:45PM EDT30.0012.0012.0016.550.00-510129.30%