United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-06-27 2:44PM EDT | 5.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UNG260116C00010000 | 2024-06-27 12:38PM EDT | 10.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 86.08% |
| UNG260116C00013000 | 2024-06-10 9:43AM EDT | 13.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNG260116C00014000 | 2024-06-10 11:47AM EDT | 14.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 5 | 541 | 0.00% |
| UNG260116C00015000 | 2024-06-26 11:30AM EDT | 15.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116C00016000 | 2024-06-27 10:30AM EDT | 16.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116C00017000 | 2024-06-25 3:50PM EDT | 17.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116C00018000 | 2024-06-17 10:24AM EDT | 18.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| UNG260116C00019000 | 2024-06-11 10:55AM EDT | 19.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UNG260116C00020000 | 2024-06-27 3:25PM EDT | 20.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UNG260116C00021000 | 2024-06-17 9:32AM EDT | 21.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 3.13% |
| UNG260116C00022000 | 2024-06-27 11:50AM EDT | 22.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNG260116C00023000 | 2024-06-20 3:42PM EDT | 23.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 6.25% |
| UNG260116C00024000 | 2024-06-24 2:43PM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNG260116C00025000 | 2024-06-20 2:05PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNG260116C00026000 | 2024-06-11 2:48PM EDT | 26.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNG260116C00027000 | 2024-06-25 1:45PM EDT | 27.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNG260116C00028000 | 2024-06-27 11:59AM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| UNG260116C00029000 | 2024-06-17 11:55AM EDT | 29.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNG260116C00030000 | 2024-06-27 1:47PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNG260116C00035000 | 2024-06-27 11:59AM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNG260116C00040000 | 2024-06-11 2:17PM EDT | 40.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 48 | 12.50% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| 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 | 12.50% |
| 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 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UNG260116P00010000 | 2024-06-12 11:28AM EDT | 10.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 315 | 12.50% |
| UNG260116P00011000 | 2023-11-29 3:26PM EDT | 11.00 | 6.02 | 4.00 | 6.70 | 0.00 | - | - | 4 | 132.08% |
| UNG260116P00012000 | 2024-06-11 2:22PM EDT | 12.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| UNG260116P00013000 | 2024-06-10 10:55AM EDT | 13.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| UNG260116P00014000 | 2024-06-24 1:28PM EDT | 14.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNG260116P00015000 | 2024-06-25 2:59PM EDT | 15.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNG260116P00016000 | 2024-06-21 1:12PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNG260116P00017000 | 2024-06-26 11:53AM EDT | 17.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| UNG260116P00018000 | 2024-06-25 3:58PM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNG260116P00019000 | 2024-05-24 9:35AM EDT | 19.00 | 5.90 | 2.50 | 7.50 | 0.00 | - | 1 | 31 | 78.96% |
| UNG260116P00020000 | 2024-06-27 12:44PM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 238 | 0.00% |
| UNG260116P00021000 | 2024-05-16 2:06PM EDT | 21.00 | 6.45 | 3.50 | 8.50 | 0.00 | - | - | 2 | 73.66% |
| UNG260116P00022000 | 2024-06-17 10:05AM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNG260116P00023000 | 2024-06-10 11:38AM EDT | 23.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| UNG260116P00024000 | 2024-06-03 11:07AM EDT | 24.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG260116P00025000 | 2024-06-20 1:49PM EDT | 25.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116P00026000 | 2024-03-18 10:38AM EDT | 26.00 | 11.10 | 10.00 | 15.00 | 0.00 | - | - | 10 | 75.22% |
| UNG260116P00028000 | 2024-03-18 10:33AM EDT | 28.00 | 13.50 | 12.00 | 16.45 | 0.00 | - | - | 20 | 76.25% |
| UNG260116P00030000 | 2024-04-16 1:07PM EDT | 30.00 | 16.28 | 10.50 | 14.50 | 0.00 | - | - | 5 | 60.35% |
| UNG260116P00035000 | 2024-06-11 12:57PM EDT | 35.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.