United States Gasoline Fund, LP (UGA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240920C00040000 | 2024-01-29 10:30AM EDT | 40.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UGA240920C00043000 | 2023-12-07 2:21PM EDT | 43.00 | 18.90 | 19.00 | 23.00 | 0.00 | - | 8 | 8 | 0.00% |
| UGA240920C00050000 | 2024-01-29 10:30AM EDT | 50.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UGA240920C00053000 | 2024-02-07 4:22PM EDT | 53.00 | 15.10 | 13.50 | 16.90 | 0.00 | - | - | 2 | 61.13% |
| UGA240920C00057000 | 2024-02-15 11:13AM EDT | 57.00 | 13.00 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 73.78% |
| UGA240920C00060000 | 2024-06-21 10:41AM EDT | 60.00 | 8.90 | 7.50 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| UGA240920C00061000 | 2023-11-16 1:56PM EDT | 61.00 | 8.50 | 7.90 | 10.00 | 0.00 | - | - | 1 | 47.58% |
| UGA240920C00062000 | 2024-05-20 11:30AM EDT | 62.00 | 8.00 | 4.50 | 7.10 | 0.00 | - | 2 | 2 | 26.71% |
| UGA240920C00063000 | 2024-06-12 12:41PM EDT | 63.00 | 4.80 | 5.80 | 6.80 | 0.00 | - | - | 1 | 30.54% |
| UGA240920C00064000 | 2024-06-07 1:45PM EDT | 64.00 | 3.95 | 4.50 | 8.00 | 0.00 | - | 1 | 10 | 45.86% |
| UGA240920C00065000 | 2024-06-20 11:16AM EDT | 65.00 | 4.50 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 44.64% |
| UGA240920C00068000 | 2024-04-15 11:49AM EDT | 68.00 | 8.97 | 1.50 | 0.00 | 0.00 | - | - | 3 | 0.10% |
| UGA240920C00070000 | 2024-05-17 9:43AM EDT | 70.00 | 3.80 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 34.29% |
| UGA240920C00071000 | 2024-04-03 9:46AM EDT | 71.00 | 7.50 | 2.95 | 4.60 | 0.00 | - | 2 | 7 | 44.87% |
| UGA240920C00072000 | 2024-06-21 11:03AM EDT | 72.00 | 2.25 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 41.52% |
| UGA240920C00074000 | 2024-06-18 2:48PM EDT | 74.00 | 1.00 | 0.65 | 3.40 | 0.00 | - | 2 | 4 | 43.48% |
| UGA240920C00075000 | 2024-04-04 2:09PM EDT | 75.00 | 5.10 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 44.24% |
| UGA240920C00076000 | 2024-05-30 11:15AM EDT | 76.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 44.85% |
| UGA240920C00081000 | 2024-03-07 10:30AM EDT | 81.00 | 1.90 | 1.50 | 5.50 | 0.00 | - | - | 1 | 59.24% |
| UGA240920C00082000 | 2024-03-07 10:30AM EDT | 82.00 | 1.90 | 1.50 | 5.20 | 0.00 | - | - | 2 | 59.84% |
| UGA240920C00083000 | 2024-04-15 11:49AM EDT | 83.00 | 1.84 | 0.00 | 1.65 | 0.00 | - | - | 3 | 45.70% |
| UGA240920C00086000 | 2024-01-23 10:30AM EDT | 86.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UGA240920C00087000 | 2024-04-01 12:06PM EDT | 87.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | - | 1 | 50.73% |
| UGA240920C00089000 | 2023-12-20 10:30AM EDT | 89.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UGA240920C00100000 | 2024-04-30 12:18PM EDT | 100.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 47.12% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240920P00030000 | 2023-12-26 10:30AM EDT | 30.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 10 | 134.28% |
| UGA240920P00048000 | 2024-05-06 9:32AM EDT | 48.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 4 | 66.60% |
| UGA240920P00049000 | 2024-05-06 9:32AM EDT | 49.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 2 | 6 | 64.45% |
| UGA240920P00050000 | 2024-05-06 9:32AM EDT | 50.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 55.57% |
| UGA240920P00052000 | 2024-05-06 9:32AM EDT | 52.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | - | 2 | 57.62% |
| UGA240920P00053000 | 2024-05-06 9:32AM EDT | 53.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 54.74% |
| UGA240920P00060000 | 2024-06-03 3:12PM EDT | 60.00 | 2.20 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 49.94% |
| UGA240920P00069000 | 2024-06-21 2:05PM EDT | 69.00 | 3.96 | 2.00 | 5.60 | 0.00 | - | 6 | 2 | 38.01% |
| UGA240920P00070000 | 2024-05-28 3:12PM EDT | 70.00 | 5.35 | 2.50 | 6.20 | 0.00 | - | 2 | 2 | 38.12% |
| UGA240920P00080000 | 2024-06-03 10:17AM EDT | 80.00 | 16.22 | 10.00 | 13.70 | 0.00 | - | 1 | 1 | 40.16% |
| UGA240920P00090000 | 2024-06-03 10:17AM EDT | 90.00 | 26.07 | 20.90 | 23.90 | 0.00 | - | 1 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.