United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240607C00013000 | 2024-05-02 10:31AM EDT | 13.00 | 2.00 | 4.70 | 4.80 | 0.00 | - | - | 0 | 70.70% |
| UNG240607C00013500 | 2024-05-03 12:04PM EDT | 13.50 | 2.23 | 4.20 | 4.30 | 0.00 | - | 2 | 3 | 63.28% |
| UNG240607C00014000 | 2024-05-14 12:16PM EDT | 14.00 | 3.30 | 3.70 | 3.80 | 0.00 | - | 1 | 56 | 56.25% |
| UNG240607C00014500 | 2024-05-13 11:31AM EDT | 14.50 | 2.55 | 3.20 | 3.35 | 0.00 | - | 20 | 64 | 54.10% |
| UNG240607C00015000 | 2024-05-13 12:46PM EDT | 15.00 | 2.50 | 2.44 | 2.84 | +0.11 | +4.60% | 2 | 42 | 55.47% |
| UNG240607C00015500 | 2024-05-15 1:01PM EDT | 15.50 | 2.30 | 2.32 | 2.37 | +0.43 | +22.99% | 1 | 81 | 50.39% |
| UNG240607C00016000 | 2024-05-15 3:01PM EDT | 16.00 | 1.92 | 1.91 | 1.95 | +0.28 | +17.07% | 10 | 103 | 48.83% |
| UNG240607C00016500 | 2024-05-15 1:15PM EDT | 16.50 | 1.36 | 1.51 | 1.72 | +0.19 | +16.24% | 12 | 120 | 50.88% |
| UNG240607C00017000 | 2024-05-15 2:46PM EDT | 17.00 | 1.18 | 1.17 | 1.20 | +0.27 | +29.67% | 36 | 501 | 45.22% |
| UNG240607C00017500 | 2024-05-15 3:10PM EDT | 17.50 | 0.88 | 0.88 | 0.91 | +0.24 | +37.50% | 192 | 199 | 44.82% |
| UNG240607C00018000 | 2024-05-15 1:15PM EDT | 18.00 | 0.56 | 0.64 | 0.67 | +0.03 | +5.66% | 42 | 125 | 44.43% |
| UNG240607C00018500 | 2024-05-15 2:57PM EDT | 18.50 | 0.47 | 0.45 | 0.48 | +0.17 | +56.67% | 200 | 63 | 44.24% |
| UNG240607C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.25 | 0.31 | 0.33 | -0.01 | -3.85% | 1 | 23 | 43.75% |
| UNG240607C00019500 | 2024-05-13 12:08PM EDT | 19.50 | 0.13 | 0.20 | 0.23 | 0.00 | - | 8 | 53 | 44.24% |
| UNG240607C00020000 | 2024-05-14 12:43PM EDT | 20.00 | 0.10 | 0.13 | 0.16 | 0.00 | - | 121 | 160 | 44.92% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240607P00011000 | 2024-04-29 10:17AM EDT | 11.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 146.09% |
| UNG240607P00011500 | 2024-04-26 1:01PM EDT | 11.50 | 0.16 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 135.94% |
| UNG240607P00012000 | 2024-05-14 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 134 | 125.39% |
| UNG240607P00012500 | 2024-05-14 3:07PM EDT | 12.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 58 | 82.42% |
| UNG240607P00013000 | 2024-05-15 12:18PM EDT | 13.00 | 0.07 | 0.00 | 0.20 | -0.01 | -12.50% | 1 | 14 | 82.03% |
| UNG240607P00013500 | 2024-05-13 12:49PM EDT | 13.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 70 | 95.51% |
| UNG240607P00014000 | 2024-05-10 3:30PM EDT | 14.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 30 | 65 | 92.77% |
| UNG240607P00014500 | 2024-05-15 1:33PM EDT | 14.50 | 0.10 | 0.01 | 0.30 | +0.04 | +66.67% | 14 | 173 | 65.63% |
| UNG240607P00015000 | 2024-05-14 3:59PM EDT | 15.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 32 | 47.66% |
| UNG240607P00015500 | 2024-05-15 1:02PM EDT | 15.50 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 1 | 22 | 43.95% |
| UNG240607P00016000 | 2024-05-14 3:50PM EDT | 16.00 | 0.36 | 0.16 | 0.18 | 0.00 | - | 3 | 47 | 42.97% |
| UNG240607P00016500 | 2024-05-15 10:42AM EDT | 16.50 | 0.43 | 0.27 | 0.29 | -0.05 | -10.42% | 2 | 6 | 42.38% |
| UNG240607P00017000 | 2024-05-14 11:55AM EDT | 17.00 | 0.55 | 0.42 | 0.45 | 0.00 | - | 2 | 87 | 42.19% |
| UNG240607P00018000 | 2024-05-14 10:54AM EDT | 18.00 | 1.11 | 0.89 | 0.92 | 0.00 | - | 10 | 17 | 41.70% |
| UNG240607P00018500 | 2024-05-15 2:11PM EDT | 18.50 | 1.32 | 1.19 | 1.22 | -0.13 | -8.97% | 13 | 10 | 40.72% |
| UNG240607P00019000 | 2024-05-15 9:35AM EDT | 19.00 | 2.10 | 0.80 | 1.58 | +0.07 | +3.45% | 2 | 4 | 40.53% |
© 2024 Yahoo. All rights reserved.