United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018C00005000 | 2024-06-27 3:33PM EDT | 5.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| UNG241018C00007000 | 2024-05-28 1:17PM EDT | 7.00 | 12.29 | 8.80 | 13.50 | 0.00 | - | 1 | 7 | 108.98% |
| UNG241018C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 8.83 | 9.70 | 14.35 | 0.00 | - | 4 | 10 | 221.48% |
| UNG241018C00009000 | 2024-05-09 2:31PM EDT | 9.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 212.50% |
| UNG241018C00010000 | 2024-06-25 10:11AM EDT | 10.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| UNG241018C00011000 | 2024-06-18 2:27PM EDT | 11.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UNG241018C00012000 | 2024-06-13 10:56AM EDT | 12.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| UNG241018C00013000 | 2024-06-03 12:45PM EDT | 13.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UNG241018C00014000 | 2024-06-27 3:22PM EDT | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 0.00% |
| UNG241018C00015000 | 2024-06-25 3:12PM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 0.00% |
| UNG241018C00016000 | 2024-06-27 3:28PM EDT | 16.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,902 | 0.00% |
| UNG241018C00017000 | 2024-06-26 3:29PM EDT | 17.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 21 | 529 | 0.00% |
| UNG241018C00018000 | 2024-06-27 3:00PM EDT | 18.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 2,043 | 0.10% |
| UNG241018C00019000 | 2024-06-27 2:49PM EDT | 19.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 3.13% |
| UNG241018C00020000 | 2024-06-27 3:48PM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 168 | 2,587 | 6.25% |
| UNG241018C00021000 | 2024-06-27 3:57PM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 371 | 6.25% |
| UNG241018C00022000 | 2024-06-27 2:08PM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 958 | 12.50% |
| UNG241018C00023000 | 2024-06-27 10:01AM EDT | 23.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| UNG241018C00024000 | 2024-06-27 10:08AM EDT | 24.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 12.50% |
| UNG241018C00025000 | 2024-06-27 4:01PM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 1,663 | 12.50% |
| UNG241018C00026000 | 2024-06-27 9:32AM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| UNG241018C00030000 | 2024-06-27 3:58PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 1,745 | 25.00% |
| UNG241018C00035000 | 2024-06-24 3:41PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 483 | 25.00% |
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 | 117.38% |
| UNG241018P00007000 | 2024-06-26 9:46AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| UNG241018P00008000 | 2024-04-29 10:47AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 89.06% |
| UNG241018P00009000 | 2024-06-07 10:27AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| UNG241018P00010000 | 2024-06-21 11:52AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 25.00% |
| UNG241018P00011000 | 2024-06-21 10:32AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| UNG241018P00012000 | 2024-06-25 11:05AM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| UNG241018P00013000 | 2024-06-26 2:04PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 600 | 1,762 | 12.50% |
| UNG241018P00014000 | 2024-06-27 9:30AM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,899 | 12.50% |
| UNG241018P00015000 | 2024-06-27 2:16PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 363 | 6.25% |
| UNG241018P00016000 | 2024-06-27 2:45PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 663 | 6.25% |
| UNG241018P00017000 | 2024-06-27 3:53PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 236 | 3.13% |
| UNG241018P00018000 | 2024-06-26 2:24PM EDT | 18.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 25 | 269 | 0.00% |
| UNG241018P00019000 | 2024-06-27 2:36PM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,145 | 0.00% |
| UNG241018P00020000 | 2024-06-27 3:11PM EDT | 20.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 51 | 1,250 | 0.00% |
| UNG241018P00021000 | 2024-06-27 2:01PM EDT | 21.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
| UNG241018P00022000 | 2024-06-18 2:43PM EDT | 22.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| UNG241018P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 4.70 | 4.45 | 4.95 | 0.00 | - | 10 | 15 | 0.00% |
| UNG241018P00024000 | 2024-06-17 10:37AM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UNG241018P00026000 | 2024-06-18 1:41PM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UNG241018P00030000 | 2024-03-04 12:45PM EDT | 30.00 | 12.00 | 12.00 | 16.55 | 0.00 | - | 5 | 10 | 129.30% |
© 2024 Yahoo. All rights reserved.