United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117C00001000 | 2024-01-22 1:23PM EDT | 1.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| UNG250117C00002000 | 2024-01-22 5:00PM EDT | 2.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| UNG250117C00003000 | 2024-01-23 4:49PM EDT | 3.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 23 | 1,968 | 0.00% |
| UNG250117C00004000 | 2024-01-23 4:51PM EDT | 4.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 2,707 | 0.00% |
| UNG250117C00005000 | 2024-06-11 3:37PM EDT | 5.00 | 16.50 | 12.95 | 17.45 | 0.00 | - | 8 | 12 | 128.91% |
| UNG250117C00006000 | 2024-01-23 4:53PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 300 | 2,984 | 0.00% |
| UNG250117C00007000 | 2024-01-23 5:01PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 13,054 | 0.00% |
| UNG250117C00008000 | 2024-05-21 11:36AM EDT | 8.00 | 12.00 | 10.25 | 14.50 | 0.00 | - | 295 | 2 | 98.73% |
| UNG250117C00009000 | 2024-01-23 4:59PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,768 | 0.00% |
| UNG250117C00010000 | 2024-06-14 4:02PM EDT | 10.00 | 10.21 | 8.25 | 12.50 | -1.19 | -10.44% | 10 | 190 | 77.93% |
| UNG250117C00011000 | 2024-01-23 2:32PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 1,138 | 0.00% |
| UNG250117C00012000 | 2024-05-30 3:36PM EDT | 12.00 | 6.85 | 7.80 | 9.30 | 0.00 | - | 1 | 369 | 67.38% |
| UNG250117C00013000 | 2024-06-11 1:44PM EDT | 13.00 | 9.02 | 7.65 | 9.10 | 0.00 | - | 5 | 117 | 83.01% |
| UNG250117C00014000 | 2024-06-10 1:13PM EDT | 14.00 | 7.50 | 6.90 | 8.00 | 0.00 | - | 15 | 239 | 75.44% |
| UNG250117C00015000 | 2024-06-14 1:39PM EDT | 15.00 | 6.70 | 6.30 | 7.05 | -0.07 | -1.03% | 6 | 785 | 71.53% |
| UNG250117C00016000 | 2024-06-13 11:48AM EDT | 16.00 | 6.45 | 5.20 | 6.35 | 0.00 | - | 3 | 427 | 64.75% |
| UNG250117C00017000 | 2024-06-13 10:56AM EDT | 17.00 | 5.40 | 4.90 | 6.05 | 0.00 | - | 2 | 341 | 69.53% |
| UNG250117C00018000 | 2024-06-13 1:50PM EDT | 18.00 | 5.35 | 4.20 | 6.30 | 0.00 | - | 2 | 388 | 74.32% |
| UNG250117C00019000 | 2024-06-12 12:11PM EDT | 19.00 | 5.25 | 4.60 | 5.40 | 0.00 | - | 3 | 242 | 77.56% |
| UNG250117C00020000 | 2024-06-14 2:58PM EDT | 20.00 | 4.14 | 3.35 | 5.50 | -0.32 | -7.17% | 8 | 2,253 | 74.49% |
| UNG250117C00021000 | 2024-06-14 12:17PM EDT | 21.00 | 4.00 | 3.55 | 4.30 | -0.13 | -3.15% | 10 | 391 | 72.27% |
| UNG250117C00022000 | 2024-06-14 3:58PM EDT | 22.00 | 3.58 | 3.10 | 4.20 | -0.77 | -17.70% | 7 | 841 | 73.29% |
| UNG250117C00023000 | 2024-06-14 2:32PM EDT | 23.00 | 3.30 | 3.00 | 3.95 | 0.00 | - | 2 | 762 | 75.44% |
| UNG250117C00024000 | 2024-06-13 2:55PM EDT | 24.00 | 3.13 | 3.00 | 5.15 | 0.00 | - | 20 | 341 | 89.92% |
| UNG250117C00025000 | 2024-06-13 12:27PM EDT | 25.00 | 3.08 | 2.29 | 3.40 | 0.00 | - | 3 | 664 | 73.93% |
| UNG250117C00026000 | 2024-06-13 2:55PM EDT | 26.00 | 2.62 | 0.41 | 3.25 | 0.00 | - | 22 | 576 | 60.67% |
| UNG250117C00027000 | 2024-06-13 10:38AM EDT | 27.00 | 2.28 | 1.95 | 2.75 | -0.26 | -10.24% | 2 | 237 | 73.14% |
| UNG250117C00028000 | 2024-06-13 11:20AM EDT | 28.00 | 2.02 | 1.79 | 2.92 | 0.00 | - | 2 | 218 | 76.61% |
| UNG250117C00029000 | 2024-05-23 9:53AM EDT | 29.00 | 2.60 | 0.30 | 4.10 | 0.00 | - | 1 | 27 | 77.08% |
| UNG250117C00030000 | 2024-06-13 11:38AM EDT | 30.00 | 1.83 | 0.83 | 1.90 | 0.00 | - | 11 | 531 | 64.75% |
| UNG250117C00031000 | 2024-01-16 12:54PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| UNG250117C00032000 | 2024-01-16 1:01PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| UNG250117C00033000 | 2024-01-22 1:24PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| UNG250117C00034000 | 2024-01-11 12:33PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| UNG250117C00035000 | 2024-06-13 12:35PM EDT | 35.00 | 1.30 | 1.06 | 1.94 | 0.00 | - | 1 | 1,770 | 79.54% |
| UNG250117C00036000 | 2024-01-12 12:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| UNG250117C00037000 | 2024-01-12 1:37PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| UNG250117C00038000 | 2024-01-12 2:09PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| UNG250117C00039000 | 2024-01-12 2:10PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| UNG250117C00040000 | 2024-06-12 10:10AM EDT | 40.00 | 0.90 | 0.00 | 2.84 | 0.00 | - | 4 | 791 | 87.70% |
| UNG250117C00041000 | 2024-01-23 3:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117P00001000 | 2024-01-12 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 50.00% |
| UNG250117P00002000 | 2024-01-23 10:40AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| UNG250117P00003000 | 2024-01-23 4:42PM EDT | 3.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 1,630 | 50.00% |
| UNG250117P00004000 | 2024-01-23 4:42PM EDT | 4.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 8,769 | 50.00% |
| UNG250117P00005000 | 2024-06-13 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 120 | 90.63% |
| UNG250117P00006000 | 2024-01-23 4:31PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 5,093 | 25.00% |
| UNG250117P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 3,231 | 25.00% |
| UNG250117P00008000 | 2024-01-22 2:28PM EDT | 8.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 2,420 | 25.00% |
| UNG250117P00009000 | 2024-06-11 3:59PM EDT | 9.00 | 0.11 | 0.04 | 0.68 | 0.00 | - | 5 | 6 | 79.20% |
| UNG250117P00010000 | 2024-06-06 2:28PM EDT | 10.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 1 | 477 | 66.89% |
| UNG250117P00011000 | 2024-06-11 3:51PM EDT | 11.00 | 0.35 | 0.00 | 0.71 | 0.00 | - | 10 | 20 | 61.82% |
| UNG250117P00012000 | 2024-06-14 4:09PM EDT | 12.00 | 0.46 | 0.47 | 0.80 | +0.06 | +15.00% | 5 | 3,369 | 65.53% |
| UNG250117P00013000 | 2024-06-11 3:46PM EDT | 13.00 | 0.70 | 0.67 | 2.94 | 0.00 | - | 61 | 433 | 90.63% |
| UNG250117P00014000 | 2024-06-12 9:49AM EDT | 14.00 | 0.78 | 0.97 | 1.51 | 0.00 | - | 3 | 1,022 | 66.75% |
| UNG250117P00015000 | 2024-06-14 11:44AM EDT | 15.00 | 1.50 | 1.25 | 1.50 | +0.23 | +18.11% | 4 | 2,336 | 61.57% |
| UNG250117P00016000 | 2024-06-13 3:48PM EDT | 16.00 | 1.55 | 1.64 | 2.64 | 0.00 | - | 1 | 634 | 69.39% |
| UNG250117P00017000 | 2024-06-07 2:53PM EDT | 17.00 | 2.26 | 0.31 | 4.35 | 0.00 | - | 10 | 313 | 64.06% |
| UNG250117P00018000 | 2024-06-12 11:07AM EDT | 18.00 | 2.32 | 0.74 | 4.70 | 0.00 | - | 1 | 1,013 | 62.16% |
| UNG250117P00019000 | 2024-06-13 9:58AM EDT | 19.00 | 2.77 | 1.16 | 5.00 | 0.00 | - | 1 | 264 | 59.11% |
| UNG250117P00020000 | 2024-06-14 4:00PM EDT | 20.00 | 3.90 | 3.70 | 5.95 | +0.03 | +0.78% | 1 | 694 | 78.96% |
| UNG250117P00021000 | 2024-05-23 11:13AM EDT | 21.00 | 4.10 | 3.75 | 6.35 | 0.00 | - | 1 | 30 | 72.02% |
| UNG250117P00022000 | 2024-06-13 12:44PM EDT | 22.00 | 4.99 | 4.00 | 7.30 | 0.00 | - | 10 | 65 | 71.00% |
| UNG250117P00023000 | 2024-03-05 2:10PM EDT | 23.00 | 6.79 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 131.20% |
| UNG250117P00024000 | 2024-06-07 10:12AM EDT | 24.00 | 6.50 | 5.80 | 8.40 | 0.00 | - | 2 | 4 | 71.63% |
| UNG250117P00025000 | 2024-06-14 12:46PM EDT | 25.00 | 7.27 | 6.05 | 8.75 | -1.33 | -15.47% | 1 | 15 | 64.21% |
| UNG250117P00026000 | 2024-01-31 3:15PM EDT | 26.00 | 8.07 | 9.40 | 13.00 | 0.00 | - | 3 | 1 | 114.33% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 263.62% |
| UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 287.45% |
| UNG250117P00029000 | 2024-04-10 3:33PM EDT | 29.00 | 13.00 | 11.00 | 14.95 | 0.00 | - | 5 | 10 | 104.54% |
| UNG250117P00030000 | 2024-06-06 9:44AM EDT | 30.00 | 11.75 | 10.40 | 13.05 | 0.00 | - | 1 | 2 | 68.97% |
| UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 244.14% |
| UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 255.47% |
| UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 262.50% |
| UNG250117P00035000 | 2024-03-22 10:15AM EDT | 35.00 | 19.79 | 18.20 | 22.90 | 0.00 | - | 5 | 0 | 146.68% |
| UNG250117P00040000 | 2023-12-04 12:02PM EDT | 40.00 | 34.50 | 32.05 | 36.90 | 0.00 | - | 2 | 0 | 332.86% |
© 2024 Yahoo. All rights reserved.