United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531C00010500 | 2024-04-26 11:38AM EDT | 10.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG240531C00012000 | 2024-04-25 12:58PM EDT | 12.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240531C00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240531C00013000 | 2024-04-30 9:33AM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240531C00013500 | 2024-04-19 12:29PM EDT | 13.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240531C00014000 | 2024-05-01 3:43PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| UNG240531C00014500 | 2024-05-01 12:19PM EDT | 14.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| UNG240531C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| UNG240531C00015500 | 2024-05-01 1:02PM EDT | 15.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| UNG240531C00016000 | 2024-05-01 3:47PM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| UNG240531C00016500 | 2024-05-01 10:37AM EDT | 16.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UNG240531C00017000 | 2024-05-01 2:50PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| UNG240531C00017500 | 2024-05-01 3:09PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNG240531C00018000 | 2024-04-30 3:42PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| UNG240531C00018500 | 2024-04-24 10:18AM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240531C00019000 | 2024-04-24 11:29AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNG240531C00019500 | 2024-04-26 9:30AM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240531C00020000 | 2024-04-25 11:00AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531P00011500 | 2024-04-26 1:48PM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNG240531P00012000 | 2024-05-01 2:10PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNG240531P00012500 | 2024-05-01 3:06PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| UNG240531P00013000 | 2024-05-01 3:53PM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| UNG240531P00013500 | 2024-05-01 3:41PM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UNG240531P00014000 | 2024-05-01 2:58PM EDT | 14.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| UNG240531P00014500 | 2024-05-01 10:55AM EDT | 14.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNG240531P00015000 | 2024-05-01 11:59AM EDT | 15.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240531P00015500 | 2024-04-22 10:51AM EDT | 15.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240531P00016000 | 2024-04-29 11:35AM EDT | 16.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNG240531P00016500 | 2024-04-29 1:33PM EDT | 16.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| UNG240531P00017000 | 2024-04-15 1:06PM EDT | 17.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240531P00020500 | 2024-04-16 12:03PM EDT | 20.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.