United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-06-24 3:19PM EDT | 5.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| 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 | 9.00 | 13.50 | 0.00 | - | 295 | 2 | 131.74% |
| UNG250117C00009000 | 2024-01-23 4:59PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,768 | 0.00% |
| UNG250117C00010000 | 2024-06-17 3:53PM EDT | 10.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| UNG250117C00011000 | 2024-06-14 10:22AM EDT | 11.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 45 | 5 | 0.00% |
| UNG250117C00012000 | 2024-06-18 11:55AM EDT | 12.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 50 | 369 | 0.00% |
| UNG250117C00013000 | 2024-06-26 3:29PM EDT | 13.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| UNG250117C00014000 | 2024-06-26 9:48AM EDT | 14.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| UNG250117C00015000 | 2024-06-27 2:46PM EDT | 15.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 31 | 781 | 0.00% |
| UNG250117C00016000 | 2024-06-27 12:41PM EDT | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 0.00% |
| UNG250117C00017000 | 2024-06-27 3:55PM EDT | 17.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 7 | 340 | 0.00% |
| UNG250117C00018000 | 2024-06-27 2:37PM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 0.10% |
| UNG250117C00019000 | 2024-06-27 3:09PM EDT | 19.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 29 | 240 | 1.56% |
| UNG250117C00020000 | 2024-06-27 2:41PM EDT | 20.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 28 | 2,373 | 3.13% |
| UNG250117C00021000 | 2024-06-27 10:01AM EDT | 21.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 50 | 490 | 6.25% |
| UNG250117C00022000 | 2024-06-27 3:09PM EDT | 22.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 23 | 862 | 6.25% |
| UNG250117C00023000 | 2024-06-27 9:30AM EDT | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 770 | 6.25% |
| UNG250117C00024000 | 2024-06-27 10:12AM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 12.50% |
| UNG250117C00025000 | 2024-06-27 2:07PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 12.50% |
| UNG250117C00026000 | 2024-06-27 3:22PM EDT | 26.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 175 | 435 | 12.50% |
| UNG250117C00027000 | 2024-06-27 2:08PM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 247 | 12.50% |
| UNG250117C00028000 | 2024-06-13 11:20AM EDT | 28.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 12.50% |
| UNG250117C00029000 | 2024-05-23 9:53AM EDT | 29.00 | 2.60 | 0.20 | 3.20 | 0.00 | - | 1 | 27 | 82.08% |
| UNG250117C00030000 | 2024-06-27 3:29PM EDT | 30.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 607 | 12.50% |
| 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 | 25.00% |
| UNG250117C00034000 | 2024-01-11 12:33PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| UNG250117C00035000 | 2024-06-27 3:35PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,781 | 25.00% |
| UNG250117C00036000 | 2024-01-12 12:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| 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 | 2024-06-27 10:20AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 25.00% |
| 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 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| UNG250117P00010000 | 2024-06-17 11:35AM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 25.00% |
| UNG250117P00011000 | 2024-06-11 3:51PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| UNG250117P00012000 | 2024-06-27 10:03AM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3,391 | 12.50% |
| UNG250117P00013000 | 2024-06-27 9:59AM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| UNG250117P00014000 | 2024-06-24 3:58PM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,055 | 6.25% |
| UNG250117P00015000 | 2024-06-27 3:35PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 201 | 2,505 | 6.25% |
| UNG250117P00016000 | 2024-06-27 10:09AM EDT | 16.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 11 | 648 | 3.13% |
| UNG250117P00017000 | 2024-06-07 2:53PM EDT | 17.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 1.56% |
| UNG250117P00018000 | 2024-06-27 10:46AM EDT | 18.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 0.00% |
| UNG250117P00019000 | 2024-06-27 12:47PM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 0.00% |
| UNG250117P00020000 | 2024-06-26 12:13PM EDT | 20.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 0.00% |
| UNG250117P00021000 | 2024-06-25 2:54PM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| UNG250117P00022000 | 2024-06-13 12:44PM EDT | 22.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| UNG250117P00023000 | 2024-03-05 2:10PM EDT | 23.00 | 6.79 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 121.41% |
| UNG250117P00024000 | 2024-06-07 10:12AM EDT | 24.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UNG250117P00025000 | 2024-06-24 3:48PM EDT | 25.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UNG250117P00026000 | 2024-01-31 3:15PM EDT | 26.00 | 8.07 | 9.40 | 13.00 | 0.00 | - | 3 | 1 | 101.17% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 261.62% |
| UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 286.62% |
| UNG250117P00029000 | 2024-06-20 3:03PM EDT | 29.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| UNG250117P00030000 | 2024-06-24 3:48PM EDT | 30.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 240.48% |
| UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 252.39% |
| UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 259.77% |
| UNG250117P00035000 | 2024-03-22 10:15AM EDT | 35.00 | 19.79 | 18.20 | 22.90 | 0.00 | - | 5 | 0 | 133.59% |
| UNG250117P00040000 | 2023-12-04 12:02PM EDT | 40.00 | 34.50 | 32.05 | 36.90 | 0.00 | - | 2 | 0 | 333.64% |
© 2024 Yahoo. All rights reserved.