Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.96-0.07 (-0.37%)
At close: 04:00PM EDT
18.98 +0.02 (+0.11%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117C000010002024-01-22 1:23PM EDT1.004.230.000.000.00-31360.00%
UNG250117C000020002024-01-22 5:00PM EDT2.003.580.000.000.00-31190.00%
UNG250117C000030002024-01-23 4:49PM EDT3.002.340.000.000.00-231,9680.00%
UNG250117C000040002024-01-23 4:51PM EDT4.001.850.000.000.00-302,7070.00%
UNG250117C000050002024-06-20 12:34PM EDT5.0014.2011.5014.300.00-215128.32%
UNG250117C000060002024-01-23 4:53PM EDT6.000.950.000.000.00-3002,9840.00%
UNG250117C000070002024-01-23 5:01PM EDT7.000.700.000.000.00-10013,0540.00%
UNG250117C000080002024-05-21 11:36AM EDT8.0012.009.0013.500.00-295283.01%
UNG250117C000090002024-01-23 4:59PM EDT9.000.370.000.000.00-182,7680.00%
UNG250117C000100002024-06-17 3:53PM EDT10.009.657.0011.750.00-520071.09%
UNG250117C000110002024-06-14 10:22AM EDT11.009.806.2010.800.00-45567.87%
UNG250117C000120002024-06-18 11:55AM EDT12.008.335.558.300.00-5036985.55%
UNG250117C000130002024-06-11 1:44PM EDT13.009.024.857.600.00-511783.59%
UNG250117C000140002024-06-18 11:10AM EDT14.007.115.859.000.00-423893.41%
UNG250117C000150002024-06-21 2:13PM EDT15.005.805.607.10-0.71-10.91%978380.96%
UNG250117C000160002024-06-21 2:06PM EDT16.005.335.206.95-0.57-9.66%1442985.79%
UNG250117C000170002024-06-20 9:36AM EDT17.005.164.006.450.00-133678.05%
UNG250117C000180002024-06-18 1:55PM EDT18.005.104.006.000.00-538982.03%
UNG250117C000190002024-06-21 2:16PM EDT19.003.973.754.80-0.03-0.75%1824575.98%
UNG250117C000200002024-06-21 3:17PM EDT20.003.613.505.50-0.19-5.00%412,29786.62%
UNG250117C000210002024-06-21 9:51AM EDT21.003.502.003.65+0.05+1.45%845362.94%
UNG250117C000220002024-06-21 12:07PM EDT22.003.042.803.85-0.11-3.49%1086877.05%
UNG250117C000230002024-06-18 10:33AM EDT23.003.102.203.500.00-576073.63%
UNG250117C000240002024-06-20 3:17PM EDT24.002.212.504.000.00-2937085.11%
UNG250117C000250002024-06-21 9:54AM EDT25.002.342.202.51+0.09+4.00%1366373.44%
UNG250117C000260002024-06-21 3:12PM EDT26.002.121.502.29-0.06-2.75%1657368.80%
UNG250117C000270002024-06-21 12:38PM EDT27.001.790.003.20-0.10-5.29%224166.65%
UNG250117C000280002024-06-13 11:20AM EDT28.002.021.602.040.00-221874.10%
UNG250117C000290002024-05-23 9:53AM EDT29.002.600.203.200.00-12774.80%
UNG250117C000300002024-06-21 3:50PM EDT30.001.631.501.81-0.27-14.21%1953676.78%
UNG250117C000310002024-01-16 12:54PM EDT31.000.150.000.000.00-32912.50%
UNG250117C000320002024-01-16 1:01PM EDT32.000.140.000.000.00-63912.50%
UNG250117C000330002024-01-22 1:24PM EDT33.000.090.000.000.00-123912.50%
UNG250117C000340002024-01-11 12:33PM EDT34.000.110.000.000.00-11212.50%
UNG250117C000350002024-06-21 3:39PM EDT35.001.191.052.20-0.21-15.00%51,77288.45%
UNG250117C000360002024-01-12 12:52PM EDT36.000.120.000.000.00-12125.00%
UNG250117C000370002024-01-12 1:37PM EDT37.000.140.000.000.00-1925.00%
UNG250117C000380002024-01-12 2:09PM EDT38.000.120.000.000.00-12225.00%
UNG250117C000390002024-01-12 2:10PM EDT39.000.180.000.000.00-33125.00%
UNG250117C000400002024-06-12 10:10AM EDT40.000.900.641.040.00-179179.83%
UNG250117C000410002024-01-23 3:11PM EDT41.000.020.000.000.00-350225.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117P000010002024-01-12 10:58AM EDT1.000.020.000.000.00-1017150.00%
UNG250117P000020002024-01-23 10:40AM EDT2.000.100.000.000.00-211350.00%
UNG250117P000030002024-01-23 4:42PM EDT3.000.260.000.000.00-771,63050.00%
UNG250117P000040002024-01-23 4:42PM EDT4.000.530.000.000.00-518,76950.00%
UNG250117P000050002024-06-13 9:30AM EDT5.000.050.000.150.00-1012093.36%
UNG250117P000060002024-01-23 4:31PM EDT6.001.700.000.000.00-215,09325.00%
UNG250117P000070002024-01-23 2:02PM EDT7.002.430.000.000.00-503,23125.00%
UNG250117P000080002024-01-22 2:28PM EDT8.003.240.000.000.00-122,42025.00%
UNG250117P000090002024-06-11 3:59PM EDT9.000.110.001.460.00-2696.39%
UNG250117P000100002024-06-17 11:35AM EDT10.000.290.020.900.00-447773.34%
UNG250117P000110002024-06-11 3:51PM EDT11.000.350.001.360.00-102073.54%
UNG250117P000120002024-06-21 3:45PM EDT12.000.440.400.80-0.04-8.33%33,38261.72%
UNG250117P000130002024-06-18 12:24PM EDT13.000.840.672.010.00-2043375.54%
UNG250117P000140002024-06-21 3:44PM EDT14.000.990.001.95+0.11+12.50%211,03556.74%
UNG250117P000150002024-06-14 11:44AM EDT15.001.501.361.910.00-42,34064.06%
UNG250117P000160002024-06-17 11:35AM EDT16.001.941.792.300.00-463863.62%
UNG250117P000170002024-06-07 2:53PM EDT17.002.262.262.780.00-1031363.53%
UNG250117P000180002024-06-21 4:00PM EDT18.002.992.574.70+0.04+1.36%281,01774.44%
UNG250117P000190002024-06-13 9:58AM EDT19.002.772.275.600.00-126469.12%
UNG250117P000200002024-06-21 3:08PM EDT20.004.004.004.95-0.10-2.44%671067.63%
UNG250117P000210002024-05-23 11:13AM EDT21.004.104.055.500.00-13061.38%
UNG250117P000220002024-06-13 12:44PM EDT22.004.994.156.350.00-106557.57%
UNG250117P000230002024-03-05 2:10PM EDT23.006.798.3511.500.00-11127.32%
UNG250117P000240002024-06-07 10:12AM EDT24.006.506.008.650.00-2468.12%
UNG250117P000250002024-06-21 3:39PM EDT25.007.376.909.90-0.43-5.51%101773.54%
UNG250117P000260002024-01-31 3:15PM EDT26.008.079.4013.000.00-31109.03%
UNG250117P000270002023-03-23 9:39AM EDT27.0019.7618.3521.350.00-10263.62%
UNG250117P000280002023-04-10 1:00PM EDT28.0021.0920.1523.250.00-270288.04%
UNG250117P000290002024-06-20 3:03PM EDT29.0011.0010.9012.150.00-11070.61%
UNG250117P000300002024-06-21 3:39PM EDT30.0011.539.7512.45-0.22-1.87%5271.88%
UNG250117P000320002023-01-06 1:44PM EDT32.0021.1322.0524.700.00-11243.36%
UNG250117P000330002023-01-17 11:27AM EDT33.0021.9024.1525.450.00--0254.93%
UNG250117P000340002023-01-20 3:58PM EDT34.0024.0024.4027.650.00-170262.18%
UNG250117P000350002024-03-22 10:15AM EDT35.0019.7918.2022.900.00-50141.50%
UNG250117P000400002023-12-04 12:02PM EDT40.0034.5032.0536.900.00-20334.38%