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
18.27 +0.29 (+1.61%)
Pre-market: 06:56AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG260116C000010002024-01-23 1:01PM EDT1.003.900.000.000.00-1560.00%
UNG260116C000020002024-01-22 10:30AM EDT2.003.380.000.000.00-61260.00%
UNG260116C000030002024-01-22 4:06PM EDT3.002.790.000.000.00-11740.00%
UNG260116C000040002024-01-22 4:21PM EDT4.002.200.000.000.00-91870.00%
UNG260116C000050002024-06-27 2:44PM EDT5.0013.100.000.000.00-12340.00%
UNG260116C000060002024-01-23 11:08AM EDT6.001.350.000.000.00-22,0700.00%
UNG260116C000070002024-01-22 4:37PM EDT7.001.350.000.000.00-11,3090.00%
UNG260116C000080002024-01-23 3:05PM EDT8.001.100.000.000.00-38,5570.00%
UNG260116C000090002024-06-14 1:50PM EDT9.0011.110.000.000.00-160.00%
UNG260116C000100002024-06-27 12:38PM EDT10.009.700.000.000.00-200.00%
UNG260116C000110002024-01-16 4:10PM EDT11.001.070.000.000.00-31150.00%
UNG260116C000120002024-05-17 11:03AM EDT12.008.757.0012.000.00-411186.08%
UNG260116C000130002024-06-10 9:43AM EDT13.0010.160.000.000.00-1000.00%
UNG260116C000140002024-06-10 11:47AM EDT14.009.540.000.000.00-55410.00%
UNG260116C000150002024-06-26 11:30AM EDT15.007.000.000.000.00-100.00%
UNG260116C000160002024-06-27 10:30AM EDT16.006.250.000.000.00-100.00%
UNG260116C000170002024-06-25 3:50PM EDT17.006.830.000.000.00-100.00%
UNG260116C000180002024-06-17 10:24AM EDT18.006.300.000.000.00-300.05%
UNG260116C000190002024-06-11 10:55AM EDT19.007.000.000.000.00-1001.56%
UNG260116C000200002024-06-27 3:25PM EDT20.005.680.000.000.00-903.13%
UNG260116C000210002024-06-17 9:32AM EDT21.005.700.000.000.00-15813.13%
UNG260116C000220002024-06-27 11:50AM EDT22.004.350.000.000.00-503.13%
UNG260116C000230002024-06-20 3:42PM EDT23.004.600.000.000.00-30736.25%
UNG260116C000240002024-06-24 2:43PM EDT24.004.150.000.000.00-106.25%
UNG260116C000250002024-06-20 2:05PM EDT25.004.400.000.000.00-306.25%
UNG260116C000260002024-06-11 2:48PM EDT26.005.450.000.000.00-406.25%
UNG260116C000270002024-06-25 1:45PM EDT27.003.890.000.000.00-1006.25%
UNG260116C000280002024-06-27 11:59AM EDT28.003.200.000.000.00-296.25%
UNG260116C000290002024-06-17 11:55AM EDT29.003.630.000.000.00-506.25%
UNG260116C000300002024-06-27 1:47PM EDT30.002.800.000.000.00-1012.50%
UNG260116C000350002024-06-27 11:59AM EDT35.002.300.000.000.00-3012.50%
UNG260116C000400002024-06-11 2:17PM EDT40.003.130.000.000.00--4812.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG260116P000010002024-01-23 11:20AM EDT1.000.020.000.000.00-426350.00%
UNG260116P000020002024-01-22 12:07PM EDT2.000.210.000.000.00-21950.00%
UNG260116P000030002024-01-23 3:43PM EDT3.000.500.000.000.00-1115525.00%
UNG260116P000040002024-01-23 4:39PM EDT4.000.890.000.000.00-531925.00%
UNG260116P000050002024-05-31 1:18PM EDT5.000.160.000.000.00-2025.00%
UNG260116P000060002024-01-23 12:53PM EDT6.002.100.000.000.00-1015525.00%
UNG260116P000070002024-01-23 4:39PM EDT7.002.800.000.000.00-387112.50%
UNG260116P000080002024-01-22 10:35AM EDT8.003.700.000.000.00-106512.50%
UNG260116P000090002024-06-07 9:30AM EDT9.000.650.000.000.00-16012.50%
UNG260116P000100002024-06-12 11:28AM EDT10.000.630.000.000.00-2031512.50%
UNG260116P000110002023-11-29 3:26PM EDT11.006.024.006.700.00--4132.08%
UNG260116P000120002024-06-11 2:22PM EDT12.001.430.000.000.00-10006.25%
UNG260116P000130002024-06-10 10:55AM EDT13.001.490.000.000.00-5516.25%
UNG260116P000140002024-06-24 1:28PM EDT14.001.990.000.000.00-106.25%
UNG260116P000150002024-06-25 2:59PM EDT15.002.440.000.000.00-203.13%
UNG260116P000160002024-06-21 1:12PM EDT16.003.200.000.000.00-103.13%
UNG260116P000170002024-06-26 11:53AM EDT17.004.050.000.000.00-21081.56%
UNG260116P000180002024-06-25 3:58PM EDT18.004.200.000.000.00-3000.00%
UNG260116P000190002024-05-24 9:35AM EDT19.005.902.507.500.00-13178.96%
UNG260116P000200002024-06-27 12:44PM EDT20.005.900.000.000.00-102380.00%
UNG260116P000210002024-05-16 2:06PM EDT21.006.453.508.500.00--273.66%
UNG260116P000220002024-06-17 10:05AM EDT22.007.000.000.000.00-400.00%
UNG260116P000230002024-06-10 11:38AM EDT23.006.400.000.000.00-10400.00%
UNG260116P000240002024-06-03 11:07AM EDT24.008.860.000.000.00-500.00%
UNG260116P000250002024-06-20 1:49PM EDT25.009.200.000.000.00-100.00%
UNG260116P000260002024-03-18 10:38AM EDT26.0011.1010.0015.000.00--1075.22%
UNG260116P000280002024-03-18 10:33AM EDT28.0013.5012.0016.450.00--2076.25%
UNG260116P000300002024-04-16 1:07PM EDT30.0016.2810.5014.500.00--560.35%
UNG260116P000350002024-06-11 12:57PM EDT35.0015.720.000.000.00--00.00%