United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241016C00014000 | 2024-10-14 3:55PM EDT | 14.00 | 0.26 | 0.23 | 0.27 | -0.60 | -69.77% | 293 | 7 | 61.72% |
| UNG241016C00014500 | 2024-10-14 3:47PM EDT | 14.50 | 0.10 | 0.10 | 0.11 | -0.42 | -80.77% | 850 | 320 | 69.53% |
| UNG241016C00015000 | 2024-10-14 3:51PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.23 | -85.19% | 708 | 516 | 77.34% |
| UNG241016C00015500 | 2024-10-14 3:45PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 225 | 552 | 84.38% |
| UNG241016C00016000 | 2024-10-14 3:04PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 283 | 588 | 93.75% |
| UNG241016C00016500 | 2024-10-14 10:30AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 141 | 300 | 118.75% |
| UNG241016C00017000 | 2024-10-14 10:04AM EDT | 17.00 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 25 | 781 | 264.84% |
| UNG241016C00017500 | 2024-10-14 12:58PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 63 | 131.25% |
| UNG241016C00018000 | 2024-10-14 9:43AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 85 | 143.75% |
| UNG241016C00018500 | 2024-10-10 9:55AM EDT | 18.50 | 0.03 | - | 0.21 | 0.00 | - | - | - | 314.84% |
| UNG241016C00019000 | 2024-10-10 3:59PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 168.75% |
| UNG241016C00020000 | 2024-10-03 10:08AM EDT | 20.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | - | 1 | 332.81% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241016P00012500 | 2024-10-07 10:00AM EDT | 12.50 | 0.05 | - | 0.96 | 0.00 | - | - | 2 | 410.16% |
| UNG241016P00013000 | 2024-10-14 3:34PM EDT | 13.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 197 | 15 | 62.50% |
| UNG241016P00013500 | 2024-10-14 3:47PM EDT | 13.50 | 0.08 | 0.00 | 0.08 | +0.04 | +100.00% | 1,137 | 621 | 62.50% |
| UNG241016P00014000 | 2024-10-14 3:48PM EDT | 14.00 | 0.26 | 0.05 | 0.30 | +0.18 | +225.00% | 1,245 | 337 | 71.48% |
| UNG241016P00014500 | 2024-10-14 4:00PM EDT | 14.50 | 0.59 | 0.43 | 1.21 | +0.37 | +168.18% | 97 | 204 | 125.00% |
| UNG241016P00015000 | 2024-10-14 3:00PM EDT | 15.00 | 1.04 | 0.93 | 1.46 | +0.56 | +116.67% | 345 | 841 | 128.13% |
| UNG241016P00015500 | 2024-10-14 3:05PM EDT | 15.50 | 1.52 | 1.09 | 1.56 | +0.67 | +78.82% | 34 | 91 | 104.69% |
| UNG241016P00016000 | 2024-10-11 3:13PM EDT | 16.00 | 1.26 | 1.18 | 3.15 | 0.00 | - | 30 | 64 | 176.56% |
| UNG241016P00016500 | 2024-10-14 3:26PM EDT | 16.50 | 2.51 | 0.50 | 4.30 | +0.97 | +62.99% | 5 | 37 | 645.31% |
| UNG241016P00017000 | 2024-10-08 1:26PM EDT | 17.00 | 1.53 | 2.10 | 4.80 | 0.00 | - | 26 | 86 | 326.17% |
| UNG241016P00018500 | 2024-10-03 3:22PM EDT | 18.50 | 1.96 | 2.20 | 6.80 | 0.00 | - | - | 0 | 889.06% |
© 2024 Yahoo. All rights reserved.