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
18.32 +0.34 (+1.89%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG250117C000010002024-01-22 1:23PM EDT1.004.230.000.000.00-31360.00%
UNG250117C000020002024-01-22 5:00PM EDT2.003.580.000.000.00-31190.00%
UNG250117C000030002024-01-23 4:49PM EDT3.002.340.000.000.00-231,9680.00%
UNG250117C000040002024-01-23 4:51PM EDT4.001.850.000.000.00-302,7070.00%
UNG250117C000050002024-06-24 3:19PM EDT5.0014.600.000.000.00-4110.00%
UNG250117C000060002024-01-23 4:53PM EDT6.000.950.000.000.00-3002,9840.00%
UNG250117C000070002024-01-23 5:01PM EDT7.000.700.000.000.00-10013,0540.00%
UNG250117C000080002024-05-21 11:36AM EDT8.0012.009.0013.500.00-2952131.74%
UNG250117C000090002024-01-23 4:59PM EDT9.000.370.000.000.00-182,7680.00%
UNG250117C000100002024-06-17 3:53PM EDT10.009.650.000.000.00-52000.00%
UNG250117C000110002024-06-14 10:22AM EDT11.009.800.000.000.00-4550.00%
UNG250117C000120002024-06-18 11:55AM EDT12.008.330.000.000.00-503690.00%
UNG250117C000130002024-06-26 3:29PM EDT13.006.360.000.000.00-11180.00%
UNG250117C000140002024-06-26 9:48AM EDT14.006.150.000.000.00-22360.00%
UNG250117C000150002024-06-27 2:46PM EDT15.005.010.000.000.00-317810.00%
UNG250117C000160002024-06-27 12:41PM EDT16.004.500.000.000.00-54320.00%
UNG250117C000170002024-06-27 3:55PM EDT17.004.010.000.000.00-73400.00%
UNG250117C000180002024-06-27 2:37PM EDT18.003.600.000.000.00-84040.10%
UNG250117C000190002024-06-27 3:09PM EDT19.003.180.000.000.00-292401.56%
UNG250117C000200002024-06-27 2:41PM EDT20.002.870.000.000.00-282,3733.13%
UNG250117C000210002024-06-27 10:01AM EDT21.002.750.000.000.00-504906.25%
UNG250117C000220002024-06-27 3:09PM EDT22.002.280.000.000.00-238626.25%
UNG250117C000230002024-06-27 9:30AM EDT23.002.200.000.000.00-107706.25%
UNG250117C000240002024-06-27 10:12AM EDT24.002.000.000.000.00-136812.50%
UNG250117C000250002024-06-27 2:07PM EDT25.001.700.000.000.00-567512.50%
UNG250117C000260002024-06-27 3:22PM EDT26.001.640.000.000.00-17543512.50%
UNG250117C000270002024-06-27 2:08PM EDT27.001.350.000.000.00-524712.50%
UNG250117C000280002024-06-13 11:20AM EDT28.002.020.000.000.00-221812.50%
UNG250117C000290002024-05-23 9:53AM EDT29.002.600.203.200.00-12782.08%
UNG250117C000300002024-06-27 3:29PM EDT30.001.210.000.000.00-760712.50%
UNG250117C000310002024-01-16 12:54PM EDT31.000.150.000.000.00-32912.50%
UNG250117C000320002024-01-16 1:01PM EDT32.000.140.000.000.00-63912.50%
UNG250117C000330002024-01-22 1:24PM EDT33.000.090.000.000.00-123925.00%
UNG250117C000340002024-01-11 12:33PM EDT34.000.110.000.000.00-11225.00%
UNG250117C000350002024-06-27 3:35PM EDT35.000.700.000.000.00-71,78125.00%
UNG250117C000360002024-01-12 12:52PM EDT36.000.120.000.000.00-12125.00%
UNG250117C000370002024-01-12 1:37PM EDT37.000.140.000.000.00-1925.00%
UNG250117C000380002024-01-12 2:09PM EDT38.000.120.000.000.00-12225.00%
UNG250117C000390002024-01-12 2:10PM EDT39.000.180.000.000.00-33125.00%
UNG250117C000400002024-06-27 10:20AM EDT40.000.600.000.000.00-179625.00%
UNG250117C000410002024-01-23 3:11PM EDT41.000.020.000.000.00-350225.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG250117P000010002024-01-12 10:58AM EDT1.000.020.000.000.00-1017150.00%
UNG250117P000020002024-01-23 10:40AM EDT2.000.100.000.000.00-211350.00%
UNG250117P000030002024-01-23 4:42PM EDT3.000.260.000.000.00-771,63050.00%
UNG250117P000040002024-01-23 4:42PM EDT4.000.530.000.000.00-518,76950.00%
UNG250117P000050002024-06-13 9:30AM EDT5.000.050.000.000.00-1012050.00%
UNG250117P000060002024-01-23 4:31PM EDT6.001.700.000.000.00-215,09325.00%
UNG250117P000070002024-01-23 2:02PM EDT7.002.430.000.000.00-503,23125.00%
UNG250117P000080002024-01-22 2:28PM EDT8.003.240.000.000.00-122,42025.00%
UNG250117P000090002024-06-11 3:59PM EDT9.000.110.000.000.00-5625.00%
UNG250117P000100002024-06-17 11:35AM EDT10.000.290.000.000.00-447725.00%
UNG250117P000110002024-06-11 3:51PM EDT11.000.350.000.000.00-102012.50%
UNG250117P000120002024-06-27 10:03AM EDT12.000.500.000.000.00-43,39112.50%
UNG250117P000130002024-06-27 9:59AM EDT13.000.800.000.000.00-143412.50%
UNG250117P000140002024-06-24 3:58PM EDT14.000.940.000.000.00-21,0556.25%
UNG250117P000150002024-06-27 3:35PM EDT15.001.750.000.000.00-2012,5056.25%
UNG250117P000160002024-06-27 10:09AM EDT16.001.870.000.000.00-116483.13%
UNG250117P000170002024-06-07 2:53PM EDT17.002.260.000.000.00-103131.56%
UNG250117P000180002024-06-27 10:46AM EDT18.002.990.000.000.00-11,1500.00%
UNG250117P000190002024-06-27 12:47PM EDT19.003.300.000.000.00-52630.00%
UNG250117P000200002024-06-26 12:13PM EDT20.004.190.000.000.00-17110.00%
UNG250117P000210002024-06-25 2:54PM EDT21.004.700.000.000.00-2320.00%
UNG250117P000220002024-06-13 12:44PM EDT22.004.990.000.000.00-10650.00%
UNG250117P000230002024-03-05 2:10PM EDT23.006.798.3511.500.00-11121.41%
UNG250117P000240002024-06-07 10:12AM EDT24.006.500.000.000.00-240.00%
UNG250117P000250002024-06-24 3:48PM EDT25.006.900.000.000.00-2150.00%
UNG250117P000260002024-01-31 3:15PM EDT26.008.079.4013.000.00-31101.17%
UNG250117P000270002023-03-23 9:39AM EDT27.0019.7618.3521.350.00-10261.62%
UNG250117P000280002023-04-10 1:00PM EDT28.0021.0920.1523.250.00-270286.62%
UNG250117P000290002024-06-20 3:03PM EDT29.0011.000.000.000.00-1100.00%
UNG250117P000300002024-06-24 3:48PM EDT30.0011.020.000.000.00-280.00%
UNG250117P000320002023-01-06 1:44PM EDT32.0021.1322.0524.700.00-11240.48%
UNG250117P000330002023-01-17 11:27AM EDT33.0021.9024.1525.450.00--0252.39%
UNG250117P000340002023-01-20 3:58PM EDT34.0024.0024.4027.650.00-170259.77%
UNG250117P000350002024-03-22 10:15AM EDT35.0019.7918.2022.900.00-50133.59%
UNG250117P000400002023-12-04 12:02PM EDT40.0034.5032.0536.900.00-20333.64%