United States Gasoline Fund, LP (UGA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240719C00054000 | 2024-02-02 2:18PM EDT | 54.00 | 11.20 | 14.60 | 16.00 | 0.00 | - | 1 | 1 | 104.08% |
| UGA240719C00058000 | 2023-11-27 11:15AM EDT | 58.00 | 10.70 | 8.40 | 12.00 | 0.00 | - | - | 9 | 70.41% |
| UGA240719C00060000 | 2024-05-07 12:44PM EDT | 60.00 | 9.10 | 4.20 | 6.70 | 0.00 | - | - | 3 | 42.94% |
| UGA240719C00061000 | 2024-01-09 11:11AM EDT | 61.00 | 6.41 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 79.22% |
| UGA240719C00065000 | 2024-05-30 3:32PM EDT | 65.00 | 2.36 | 1.95 | 2.90 | 0.00 | - | 2 | 5 | 32.17% |
| UGA240719C00066000 | 2024-05-31 9:30AM EDT | 66.00 | 2.15 | 0.00 | 2.45 | -0.30 | -12.24% | 1 | 15 | 32.01% |
| UGA240719C00067000 | 2024-05-30 9:30AM EDT | 67.00 | 2.00 | 0.65 | 2.05 | 0.00 | - | 2 | 4 | 31.84% |
| UGA240719C00068000 | 2024-05-29 2:49PM EDT | 68.00 | 1.56 | 0.85 | 1.60 | 0.00 | - | 10 | 27 | 30.57% |
| UGA240719C00070000 | 2024-05-22 10:58AM EDT | 70.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 31.59% |
| UGA240719C00071000 | 2024-03-18 3:00PM EDT | 71.00 | 5.75 | 4.40 | 5.10 | 0.00 | - | - | 10 | 75.73% |
| UGA240719C00072000 | 2024-05-08 11:47AM EDT | 72.00 | 1.50 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 32.96% |
| UGA240719C00073000 | 2024-05-21 10:59AM EDT | 73.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 33.91% |
| UGA240719C00074000 | 2024-03-08 10:30AM EDT | 74.00 | 2.45 | 2.10 | 6.20 | 0.00 | - | 2 | 2 | 78.81% |
| UGA240719C00075000 | 2024-05-21 10:59AM EDT | 75.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 2 | 303 | 36.82% |
| UGA240719C00076000 | 2024-03-08 10:30AM EDT | 76.00 | 2.00 | 3.20 | 3.90 | 0.00 | - | 2 | 2 | 77.80% |
| UGA240719C00080000 | 2024-05-17 2:38PM EDT | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 49.02% |
| UGA240719C00085000 | 2024-05-03 12:01PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 101 | 301 | 58.23% |
| UGA240719C00090000 | 2024-03-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| UGA240719C00105000 | 2024-04-02 10:20AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 76.76% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240719P00030000 | 2024-01-09 10:33AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UGA240719P00035000 | 2024-01-09 10:33AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UGA240719P00040000 | 2024-01-09 10:33AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UGA240719P00045000 | 2024-01-09 10:33AM EDT | 45.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 2 | 67.77% |
| UGA240719P00050000 | 2023-11-30 10:43AM EDT | 50.00 | 1.75 | 1.85 | 4.30 | 0.00 | - | - | 4 | 102.22% |
| UGA240719P00052000 | 2024-02-22 2:06PM EDT | 52.00 | 0.98 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 65.67% |
| UGA240719P00056000 | 2024-05-14 12:48PM EDT | 56.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 10 | 11 | 61.06% |
| UGA240719P00057000 | 2024-01-08 1:53PM EDT | 57.00 | 4.80 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 64.87% |
| UGA240719P00060000 | 2024-05-10 12:17PM EDT | 60.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 34.72% |
| UGA240719P00061000 | 2024-05-23 3:12PM EDT | 61.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | - | 9 | 40.43% |
| UGA240719P00062000 | 2024-02-22 2:06PM EDT | 62.00 | 3.18 | 0.90 | 1.80 | 0.00 | - | 1 | 1 | 31.96% |
| UGA240719P00063000 | 2024-03-25 9:30AM EDT | 63.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UGA240719P00064000 | 2024-05-23 3:12PM EDT | 64.00 | 1.78 | 0.00 | 2.45 | 0.00 | - | 9 | 12 | 29.64% |
| UGA240719P00065000 | 2024-05-01 3:19PM EDT | 65.00 | 1.48 | 1.70 | 2.95 | 0.00 | - | 100 | 0 | 29.53% |
| UGA240719P00066000 | 2024-05-03 11:18AM EDT | 66.00 | 2.00 | 1.95 | 3.50 | 0.00 | - | 1 | 2 | 29.35% |
| UGA240719P00067000 | 2024-05-10 11:12AM EDT | 67.00 | 2.65 | 2.30 | 4.60 | 0.00 | - | - | 1 | 34.57% |
| UGA240719P00068000 | 2024-05-14 3:36PM EDT | 68.00 | 4.00 | 3.70 | 4.90 | 0.00 | - | 60 | 31 | 30.57% |
| UGA240719P00069000 | 2024-02-21 10:31AM EDT | 69.00 | 7.25 | 2.90 | 3.70 | 0.00 | - | 3 | 5 | 0.00% |
| UGA240719P00070000 | 2024-05-28 3:12PM EDT | 70.00 | 4.05 | 5.00 | 7.30 | 0.00 | - | 7 | 6 | 41.92% |
| UGA240719P00073000 | 2024-05-16 10:36AM EDT | 73.00 | 6.33 | 7.60 | 9.20 | 0.00 | - | 1 | 2 | 36.26% |
| UGA240719P00074000 | 2024-04-12 3:47PM EDT | 74.00 | 4.10 | 7.20 | 8.30 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.