United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:20.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240626C00020000 | 2024-06-21 3:45PM EDT | 2024-06-26 | 0.15 | 0.08 | 0.15 | 0.00 | - | 167 | 197 | 64.06% |
| UNG240628C00020000 | 2024-06-21 3:48PM EDT | 2024-06-28 | 0.25 | 0.17 | 0.25 | 0.00 | - | 336 | 423 | 64.06% |
| UNG240703C00020000 | 2024-06-21 3:55PM EDT | 2024-07-03 | 0.38 | 0.33 | 0.37 | 0.00 | - | 39 | 50 | 58.40% |
| UNG240705C00020000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.42 | 0.36 | 0.45 | 0.00 | - | 45 | 122 | 57.81% |
| UNG240712C00020000 | 2024-06-21 3:24PM EDT | 2024-07-12 | 0.62 | 0.56 | 0.60 | 0.00 | - | 21 | 97 | 56.84% |
| UNG240719C00020000 | 2024-06-21 3:51PM EDT | 2024-07-19 | 0.79 | 0.67 | 0.75 | 0.00 | - | 189 | 2,749 | 55.27% |
| UNG240726C00020000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 0.91 | 0.77 | 1.02 | 0.00 | - | 5 | 140 | 57.42% |
| UNG240802C00020000 | 2024-06-21 10:30AM EDT | 2024-08-02 | 1.05 | 0.93 | 1.16 | 0.00 | - | 100 | 207 | 58.30% |
| UNG240816C00020000 | 2024-06-21 2:44PM EDT | 2024-08-16 | 1.27 | 1.20 | 1.28 | 0.00 | - | 25 | 21 | 56.93% |
| UNG241018C00020000 | 2024-06-21 2:55PM EDT | 2024-10-18 | 2.29 | 2.17 | 2.46 | 0.00 | - | 156 | 2,524 | 63.77% |
| UNG250117C00020000 | 2024-06-21 3:17PM EDT | 2025-01-17 | 3.61 | 3.35 | 3.85 | 0.00 | - | 41 | 2,310 | 70.46% |
| UNG250620C00020000 | 2024-06-21 3:05PM EDT | 2025-06-20 | 4.76 | 4.55 | 6.35 | 0.00 | - | 5 | 53 | 78.71% |
| UNG260116C00020000 | 2024-06-20 2:43PM EDT | 2026-01-16 | 5.50 | 4.60 | 6.45 | 0.00 | - | 2 | 1,465 | 63.45% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240626P00020000 | 2024-06-21 3:49PM EDT | 2024-06-26 | 1.16 | 1.08 | 1.18 | 0.00 | - | 221 | 194 | 64.45% |
| UNG240628P00020000 | 2024-06-21 3:48PM EDT | 2024-06-28 | 1.23 | 1.18 | 1.22 | 0.00 | - | 59 | 2,186 | 60.55% |
| UNG240703P00020000 | 2024-06-21 3:26PM EDT | 2024-07-03 | 1.38 | 1.32 | 1.38 | 0.00 | - | 16 | 16 | 57.03% |
| UNG240705P00020000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 1.42 | 1.36 | 1.42 | 0.00 | - | 14 | 30 | 55.37% |
| UNG240712P00020000 | 2024-06-20 1:26PM EDT | 2024-07-12 | 1.61 | 1.50 | 1.74 | 0.00 | - | 2 | 153 | 58.40% |
| UNG240719P00020000 | 2024-06-21 2:44PM EDT | 2024-07-19 | 1.74 | 1.67 | 1.72 | 0.00 | - | 38 | 1,012 | 53.81% |
| UNG240726P00020000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 1.86 | 1.65 | 1.98 | 0.00 | - | 1 | 15 | 53.22% |
| UNG240802P00020000 | 2024-06-18 12:50PM EDT | 2024-08-02 | 1.70 | 1.80 | 2.05 | 0.00 | - | 72 | 71 | 52.83% |
| UNG240816P00020000 | 2024-06-20 1:07PM EDT | 2024-08-16 | 2.16 | 2.09 | 2.19 | 0.00 | - | - | 10 | 52.98% |
| UNG241018P00020000 | 2024-06-21 3:52PM EDT | 2024-10-18 | 3.05 | 2.83 | 3.15 | 0.00 | - | 86 | 1,367 | 55.91% |
| UNG250117P00020000 | 2024-06-21 3:07PM EDT | 2025-01-17 | 4.00 | 3.30 | 4.45 | 0.00 | - | 6 | 711 | 57.42% |
| UNG250620P00020000 | 2024-06-13 10:55AM EDT | 2025-06-20 | 6.70 | 4.55 | 6.15 | 0.00 | - | 1 | 1 | 63.38% |
| UNG260116P00020000 | 2024-06-20 11:34AM EDT | 2026-01-16 | 5.94 | 4.10 | 7.95 | 0.00 | - | 3 | 216 | 57.79% |
© 2024 Yahoo. All rights reserved.