United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116C00001000 | 2024-01-23 1:01PM EDT | 1.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| UNG260116C00002000 | 2024-01-22 10:30AM EDT | 2.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| UNG260116C00003000 | 2024-01-22 4:06PM EDT | 3.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| UNG260116C00004000 | 2024-01-22 4:21PM EDT | 4.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| UNG260116C00005000 | 2024-06-11 11:22AM EDT | 5.00 | 15.99 | 12.50 | 15.40 | 0.00 | - | 2 | 231 | 89.45% |
| UNG260116C00006000 | 2024-01-23 11:08AM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 0.00% |
| UNG260116C00007000 | 2024-01-22 4:37PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| UNG260116C00008000 | 2024-01-23 3:05PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8,557 | 0.00% |
| UNG260116C00009000 | 2024-06-14 1:50PM EDT | 9.00 | 11.11 | 9.00 | 14.00 | +0.41 | +3.83% | 1 | 7 | 57.28% |
| UNG260116C00010000 | 2024-06-13 2:10PM EDT | 10.00 | 11.75 | 10.00 | 12.30 | 0.00 | - | 7 | 59 | 66.16% |
| UNG260116C00011000 | 2024-01-16 4:10PM EDT | 11.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| UNG260116C00012000 | 2024-05-17 11:03AM EDT | 12.00 | 8.75 | 7.00 | 12.00 | 0.00 | - | 41 | 11 | 58.98% |
| UNG260116C00013000 | 2024-06-10 9:43AM EDT | 13.00 | 10.16 | 6.50 | 11.50 | 0.00 | - | 10 | 22 | 60.52% |
| UNG260116C00014000 | 2024-06-10 11:47AM EDT | 14.00 | 9.54 | 6.00 | 11.00 | 0.00 | - | 5 | 541 | 61.23% |
| UNG260116C00015000 | 2024-06-13 12:33PM EDT | 15.00 | 8.60 | 7.40 | 8.80 | 0.00 | - | 4 | 524 | 62.67% |
| UNG260116C00016000 | 2024-06-11 4:03PM EDT | 16.00 | 8.74 | 6.90 | 9.30 | 0.00 | - | 13 | 333 | 68.56% |
| UNG260116C00017000 | 2024-06-11 2:06PM EDT | 17.00 | 8.00 | 6.50 | 7.60 | 0.00 | - | 6 | 79 | 60.94% |
| UNG260116C00018000 | 2024-06-06 2:09PM EDT | 18.00 | 6.20 | 4.50 | 7.50 | 0.00 | - | 1 | 107 | 53.71% |
| UNG260116C00019000 | 2024-06-11 10:55AM EDT | 19.00 | 7.00 | 4.00 | 9.00 | 0.00 | - | 10 | 11 | 63.70% |
| UNG260116C00020000 | 2024-06-13 2:04PM EDT | 20.00 | 6.60 | 6.20 | 6.95 | 0.00 | - | 2 | 1,463 | 68.34% |
| UNG260116C00021000 | 2024-06-11 3:54PM EDT | 21.00 | 7.30 | 5.70 | 8.50 | 0.00 | - | 16 | 66 | 77.51% |
| UNG260116C00022000 | 2024-06-12 11:40AM EDT | 22.00 | 6.00 | 4.00 | 6.25 | 0.00 | - | 4 | 94 | 59.72% |
| UNG260116C00023000 | 2024-06-13 2:55PM EDT | 23.00 | 5.40 | 3.00 | 5.90 | 0.00 | - | 30 | 60 | 55.85% |
| UNG260116C00024000 | 2024-06-14 11:56AM EDT | 24.00 | 4.76 | 2.59 | 6.60 | -0.34 | -6.67% | 5 | 50 | 60.11% |
| UNG260116C00025000 | 2024-06-13 11:39AM EDT | 25.00 | 4.50 | 2.80 | 6.40 | 0.00 | - | 3 | 284 | 62.72% |
| UNG260116C00026000 | 2024-06-11 2:48PM EDT | 26.00 | 5.45 | 2.42 | 6.15 | 0.00 | - | 4 | 35 | 61.96% |
| UNG260116C00027000 | 2024-06-14 11:56AM EDT | 27.00 | 4.13 | 2.00 | 5.00 | -0.45 | -9.83% | 5 | 54 | 56.32% |
| UNG260116C00028000 | 2024-05-22 3:52PM EDT | 28.00 | 4.59 | 1.50 | 6.40 | 0.00 | - | 4 | 8 | 62.94% |
| UNG260116C00029000 | 2024-04-16 3:37PM EDT | 29.00 | 2.10 | 2.72 | 4.55 | 0.00 | - | 1 | 21 | 61.77% |
| UNG260116C00030000 | 2024-06-13 2:41PM EDT | 30.00 | 4.00 | 2.35 | 4.80 | 0.00 | - | 70 | 5,915 | 63.01% |
| UNG260116C00035000 | 2024-06-14 1:36PM EDT | 35.00 | 3.05 | 0.50 | 4.60 | -0.50 | -14.08% | 3 | 499 | 60.38% |
| UNG260116C00040000 | 2024-06-11 2:17PM EDT | 40.00 | 3.13 | 1.79 | 3.60 | 0.00 | - | - | 48 | 68.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116P00001000 | 2024-01-23 11:20AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 63 | 50.00% |
| UNG260116P00002000 | 2024-01-22 12:07PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| UNG260116P00003000 | 2024-01-23 3:43PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 25.00% |
| UNG260116P00004000 | 2024-01-23 4:39PM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 25.00% |
| UNG260116P00005000 | 2024-05-31 1:18PM EDT | 5.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 2 | 110 | 67.87% |
| UNG260116P00006000 | 2024-01-23 12:53PM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| UNG260116P00007000 | 2024-01-23 4:39PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 25.00% |
| UNG260116P00008000 | 2024-01-22 10:35AM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| UNG260116P00009000 | 2024-06-07 9:30AM EDT | 9.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 16 | 61 | 63.09% |
| UNG260116P00010000 | 2024-06-12 11:28AM EDT | 10.00 | 0.63 | 0.01 | 0.99 | 0.00 | - | 20 | 315 | 59.52% |
| UNG260116P00011000 | 2023-11-29 3:26PM EDT | 11.00 | 6.02 | 4.00 | 6.70 | 0.00 | - | - | 4 | 135.50% |
| UNG260116P00012000 | 2024-06-11 2:22PM EDT | 12.00 | 1.43 | 0.00 | 5.00 | 0.00 | - | 100 | 138 | 73.56% |
| UNG260116P00013000 | 2024-06-10 10:55AM EDT | 13.00 | 1.49 | 1.34 | 2.20 | 0.00 | - | 5 | 51 | 54.76% |
| UNG260116P00014000 | 2024-06-11 12:57PM EDT | 14.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 12 | 91 | 59.28% |
| UNG260116P00015000 | 2024-05-31 1:14PM EDT | 15.00 | 3.27 | 2.14 | 3.80 | 0.00 | - | 1 | 114 | 59.13% |
| UNG260116P00016000 | 2024-06-13 11:32AM EDT | 16.00 | 3.20 | 0.50 | 5.50 | 0.00 | - | 1 | 49 | 53.08% |
| UNG260116P00017000 | 2024-06-06 2:33PM EDT | 17.00 | 3.81 | 2.50 | 6.00 | 0.00 | - | 160 | 108 | 61.69% |
| UNG260116P00018000 | 2024-06-10 12:51PM EDT | 18.00 | 3.83 | 2.18 | 5.40 | 0.00 | - | 30 | 398 | 68.14% |
| UNG260116P00019000 | 2024-05-24 9:35AM EDT | 19.00 | 5.90 | 2.50 | 7.50 | 0.00 | - | 1 | 31 | 56.67% |
| UNG260116P00020000 | 2024-05-29 11:52AM EDT | 20.00 | 5.65 | 3.00 | 6.60 | 0.00 | - | 2 | 213 | 67.11% |
| UNG260116P00021000 | 2024-05-16 2:06PM EDT | 21.00 | 6.45 | 3.50 | 8.50 | 0.00 | - | - | 2 | 53.71% |
| UNG260116P00022000 | 2024-06-11 12:18PM EDT | 22.00 | 6.20 | 4.50 | 9.50 | 0.00 | - | 4 | 8 | 57.03% |
| UNG260116P00023000 | 2024-06-10 11:38AM EDT | 23.00 | 6.40 | 5.00 | 9.65 | 0.00 | - | 10 | 40 | 53.20% |
| UNG260116P00024000 | 2024-06-03 11:07AM EDT | 24.00 | 8.86 | 7.15 | 9.80 | 0.00 | - | 5 | 145 | 57.52% |
| UNG260116P00025000 | 2024-06-11 11:56AM EDT | 25.00 | 8.45 | 7.00 | 10.05 | 0.00 | - | 1 | 13 | 50.59% |
| UNG260116P00026000 | 2024-03-18 10:38AM EDT | 26.00 | 11.10 | 10.00 | 15.00 | 0.00 | - | - | 10 | 83.08% |
| UNG260116P00028000 | 2024-03-18 10:33AM EDT | 28.00 | 13.50 | 12.00 | 16.45 | 0.00 | - | - | 20 | 84.52% |
| UNG260116P00030000 | 2024-04-16 1:07PM EDT | 30.00 | 16.28 | 10.50 | 14.50 | 0.00 | - | - | 5 | 50.59% |
| UNG260116P00035000 | 2024-06-11 12:57PM EDT | 35.00 | 15.72 | 14.50 | 19.50 | 0.00 | - | - | 1 | 52.83% |
© 2024 Yahoo. All rights reserved.