United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG230721C00001000 | 2023-03-28 2:03PM EDT | 1.00 | 5.90 | 5.50 | 6.15 | 0.00 | - | 10 | 32 | 315.63% |
| UNG230721C00002000 | 2023-03-28 2:22PM EDT | 2.00 | 4.93 | 4.55 | 5.25 | 0.00 | - | 5 | 50 | 50.00% |
| UNG230721C00003000 | 2023-03-28 2:46PM EDT | 3.00 | 3.85 | 3.40 | 4.60 | 0.00 | - | 2 | 166 | 107.42% |
| UNG230721C00004000 | 2023-03-29 3:11PM EDT | 4.00 | 3.20 | 2.72 | 3.65 | -0.10 | -3.03% | 34 | 45 | 104.88% |
| UNG230721C00005000 | 2023-03-29 1:38PM EDT | 5.00 | 2.47 | 2.11 | 2.48 | +0.10 | +4.22% | 33 | 271 | 83.79% |
| UNG230721C00006000 | 2023-03-29 3:58PM EDT | 6.00 | 1.75 | 1.60 | 1.90 | +0.04 | +2.34% | 44 | 713 | 87.89% |
| UNG230721C00007000 | 2023-03-29 4:11PM EDT | 7.00 | 1.25 | 1.20 | 1.29 | +0.05 | +4.17% | 341 | 13,462 | 84.28% |
| UNG230721C00008000 | 2023-03-29 4:14PM EDT | 8.00 | 0.84 | 0.81 | 0.84 | +0.01 | +1.20% | 943 | 5,200 | 79.10% |
| UNG230721C00009000 | 2023-03-29 4:08PM EDT | 9.00 | 0.56 | 0.52 | 0.61 | -0.01 | -1.75% | 1,127 | 8,921 | 78.13% |
| UNG230721C00010000 | 2023-03-29 3:58PM EDT | 10.00 | 0.41 | 0.39 | 0.45 | +0.01 | +2.50% | 775 | 12,852 | 80.27% |
| UNG230721C00011000 | 2023-03-29 3:35PM EDT | 11.00 | 0.29 | 0.27 | 0.31 | +0.01 | +3.57% | 217 | 3,660 | 79.69% |
| UNG230721C00012000 | 2023-03-29 4:08PM EDT | 12.00 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 943 | 17,308 | 80.86% |
| UNG230721C00013000 | 2023-03-29 3:01PM EDT | 13.00 | 0.16 | 0.16 | 0.29 | -0.01 | -5.88% | 86 | 2,550 | 89.26% |
| UNG230721C00014000 | 2023-03-29 2:16PM EDT | 14.00 | 0.14 | 0.09 | 0.14 | -0.03 | -17.65% | 14 | 3,330 | 81.64% |
| UNG230721C00015000 | 2023-03-29 3:11PM EDT | 15.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 18 | 8,911 | 86.33% |
| UNG230721C00016000 | 2023-03-29 3:34PM EDT | 16.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1,235 | 35,693 | 87.89% |
| UNG230721C00017000 | 2023-03-28 2:56PM EDT | 17.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 16 | 2,049 | 91.41% |
| UNG230721C00018000 | 2023-03-29 2:41PM EDT | 18.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 51 | 770 | 92.58% |
| UNG230721C00019000 | 2023-03-21 1:01PM EDT | 19.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 2 | 1,120 | 112.11% |
| UNG230721C00020000 | 2023-03-28 3:13PM EDT | 20.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 43 | 7,142 | 100.00% |
| UNG230721C00021000 | 2023-03-24 10:31AM EDT | 21.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 443 | 111.33% |
| UNG230721C00022000 | 2023-03-28 10:10AM EDT | 22.00 | 0.06 | 0.04 | 0.30 | 0.00 | - | 1 | 2,037 | 125.78% |
| UNG230721C00023000 | 2023-03-29 9:56AM EDT | 23.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 207 | 102.34% |
| UNG230721C00024000 | 2023-03-29 10:38AM EDT | 24.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 110 | 642 | 101.56% |
| UNG230721C00025000 | 2023-03-29 10:12AM EDT | 25.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 130 | 628 | 106.25% |
| UNG230721C00026000 | 2023-03-29 9:57AM EDT | 26.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 424 | 104.69% |
| UNG230721C00027000 | 2023-03-28 2:52PM EDT | 27.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 315 | 813 | 112.89% |
| UNG230721C00028000 | 2023-03-29 10:09AM EDT | 28.00 | 0.05 | 0.02 | 0.31 | +0.03 | +150.00% | 30 | 122 | 142.58% |
| UNG230721C00029000 | 2023-03-29 9:49AM EDT | 29.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 30 | 299 | 119.53% |
| UNG230721C00030000 | 2023-03-29 1:51PM EDT | 30.00 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 195 | 12,810 | 119.53% |
| UNG230721C00031000 | 2023-03-28 10:35AM EDT | 31.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 40 | 282 | 150.39% |
| UNG230721C00032000 | 2023-03-23 10:15AM EDT | 32.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 10 | 1,354 | 153.52% |
| UNG230721C00035000 | 2023-03-29 9:59AM EDT | 35.00 | 0.05 | 0.01 | 0.33 | +0.04 | +400.00% | 1 | 342 | 158.98% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG230721P00001000 | 2023-03-27 12:42PM EDT | 1.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 22 | 28 | 171.88% |
| UNG230721P00002000 | 2023-03-09 12:26PM EDT | 2.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 199.22% |
| UNG230721P00003000 | 2023-03-29 12:50PM EDT | 3.00 | 0.05 | 0.05 | 0.09 | -0.04 | -44.44% | 10 | 495 | 98.44% |
| UNG230721P00004000 | 2023-03-29 1:16PM EDT | 4.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 55 | 160 | 91.02% |
| UNG230721P00005000 | 2023-03-29 2:13PM EDT | 5.00 | 0.41 | 0.36 | 0.44 | -0.02 | -4.65% | 88 | 1,139 | 84.38% |
| UNG230721P00006000 | 2023-03-29 2:37PM EDT | 6.00 | 0.71 | 0.72 | 0.73 | -0.05 | -6.58% | 172 | 5,514 | 78.52% |
| UNG230721P00007000 | 2023-03-29 12:09PM EDT | 7.00 | 1.19 | 1.15 | 1.22 | -0.06 | -4.80% | 11 | 15,446 | 73.73% |
| UNG230721P00008000 | 2023-03-29 12:14PM EDT | 8.00 | 1.80 | 1.76 | 1.90 | -0.10 | -5.26% | 6 | 10,843 | 72.95% |
| UNG230721P00009000 | 2023-03-29 9:30AM EDT | 9.00 | 2.70 | 2.48 | 2.70 | +0.05 | +1.89% | 2 | 1,067 | 72.85% |
| UNG230721P00010000 | 2023-03-29 11:58AM EDT | 10.00 | 3.45 | 3.30 | 3.65 | +0.13 | +3.92% | 5 | 1,013 | 76.76% |
| UNG230721P00011000 | 2023-03-29 3:40PM EDT | 11.00 | 4.29 | 4.15 | 4.55 | -0.10 | -2.28% | 2 | 303 | 75.98% |
| UNG230721P00012000 | 2023-03-24 9:31AM EDT | 12.00 | 4.65 | 5.10 | 5.25 | 0.00 | - | 5 | 485 | 62.50% |
| UNG230721P00013000 | 2023-03-28 10:31AM EDT | 13.00 | 6.05 | 5.70 | 6.60 | 0.00 | - | 6 | 203 | 63.67% |
| UNG230721P00014000 | 2023-03-21 10:32AM EDT | 14.00 | 6.83 | 6.80 | 7.70 | 0.00 | - | 1 | 215 | 86.72% |
| UNG230721P00015000 | 2023-03-28 3:30PM EDT | 15.00 | 8.23 | 7.75 | 8.55 | 0.00 | - | 5 | 127 | 74.61% |
| UNG230721P00016000 | 2023-03-23 12:49PM EDT | 16.00 | 8.73 | 8.70 | 9.55 | 0.00 | - | 1 | 66 | 71.09% |
| UNG230721P00017000 | 2023-03-22 10:00AM EDT | 17.00 | 9.58 | 9.75 | 10.55 | 0.00 | - | 1 | 196 | 83.59% |
| UNG230721P00018000 | 2023-03-17 3:14PM EDT | 18.00 | 10.28 | 10.70 | 11.55 | 0.00 | - | 2 | 19 | 78.91% |
| UNG230721P00019000 | 2023-03-13 2:26PM EDT | 19.00 | 10.45 | 11.65 | 12.55 | 0.00 | - | 4 | 83 | 50.00% |
| UNG230721P00020000 | 2023-03-21 11:04AM EDT | 20.00 | 12.80 | 12.70 | 13.55 | 0.00 | - | 1 | 2 | 85.94% |
| UNG230721P00021000 | 2023-03-06 2:14PM EDT | 21.00 | 12.50 | 13.70 | 14.55 | 0.00 | - | 1 | 0 | 89.06% |
| UNG230721P00022000 | 2023-02-22 11:27AM EDT | 22.00 | 14.35 | 14.45 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| UNG230721P00023000 | 2023-02-03 10:40AM EDT | 23.00 | 14.80 | 12.95 | 13.30 | 0.00 | - | 5 | 1 | 0.00% |
| UNG230721P00024000 | 2023-01-10 11:20AM EDT | 24.00 | 12.75 | 15.55 | 15.85 | 0.00 | - | 3 | 1 | 0.00% |
| UNG230721P00025000 | 2023-01-05 12:16PM EDT | 25.00 | 13.00 | 16.45 | 17.05 | 0.00 | - | 2 | 66 | 0.00% |
| UNG230721P00026000 | 2023-01-06 11:25AM EDT | 26.00 | 14.20 | 17.45 | 18.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG230721P00027000 | 2022-12-02 1:35PM EDT | 27.00 | 10.00 | 13.05 | 13.60 | 0.00 | - | 1 | 2 | 0.00% |
| UNG230721P00028000 | 2023-01-18 2:03PM EDT | 28.00 | 17.28 | 20.05 | 20.45 | 0.00 | - | 2 | 0 | 0.00% |
| UNG230721P00029000 | 2023-01-04 11:08AM EDT | 29.00 | 16.20 | 20.80 | 20.95 | 0.00 | - | 1 | 0 | 0.00% |
| UNG230721P00030000 | 2023-01-04 10:34AM EDT | 30.00 | 17.10 | 21.75 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG230721P00031000 | 2022-12-01 1:45PM EDT | 31.00 | 12.70 | 16.95 | 17.25 | 0.00 | - | - | 1 | 0.00% |
| UNG230721P00032000 | 2022-12-22 12:45PM EDT | 32.00 | 16.00 | 21.20 | 22.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG230721P00035000 | 2023-01-03 1:13PM EDT | 35.00 | 22.30 | 26.50 | 26.80 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
