Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.57+0.22 (+1.53%)
At close: 04:00PM EDT
14.63 +0.06 (+0.41%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117C000010002024-01-22 1:23PM EDT1.004.230.000.000.00-21360.00%
UNG250117C000020002024-01-22 5:00PM EDT2.003.580.000.000.00-11190.00%
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%
UNG250117C000050002024-03-27 2:09PM EDT5.009.607.5010.150.00-919111.62%
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%
UNG250117C000080002024-01-23 4:27PM EDT8.000.500.000.000.00-2957,0450.00%
UNG250117C000090002024-01-23 4:59PM EDT9.000.370.000.000.00-182,7680.00%
UNG250117C000100002024-03-28 3:29PM EDT10.005.805.506.00+0.45+8.41%1219267.87%
UNG250117C000110002024-01-23 2:32PM EDT11.000.240.000.000.00-451,1380.00%
UNG250117C000120002024-03-28 10:58AM EDT12.004.304.154.80+0.15+3.61%3121064.40%
UNG250117C000130002024-03-27 9:34AM EDT13.003.803.904.250.00-15566.36%
UNG250117C000140002024-03-28 2:57PM EDT14.003.553.403.80+0.18+5.34%7910165.48%
UNG250117C000150002024-03-28 3:57PM EDT15.003.153.053.35+0.10+3.28%31,30265.23%
UNG250117C000160002024-03-28 2:04PM EDT16.002.852.503.100.00-1044564.18%
UNG250117C000170002024-03-26 1:06PM EDT17.002.451.252.78-0.25-9.26%131455.03%
UNG250117C000180002024-03-28 11:41AM EDT18.002.181.912.50-0.07-3.11%221863.89%
UNG250117C000190002024-03-27 12:28PM EDT19.001.861.752.370.00-15528565.77%
UNG250117C000200002024-03-28 3:43PM EDT20.001.771.662.05-0.13-6.84%743,38265.97%
UNG250117C000210002024-03-28 12:05PM EDT21.001.601.501.91-0.13-7.51%16066.80%
UNG250117C000220002024-03-28 9:48AM EDT22.001.901.201.74+0.24+14.46%119565.48%
UNG250117C000230002024-03-28 1:13PM EDT23.001.311.021.59-0.24-15.48%1219165.19%
UNG250117C000240002024-03-28 10:51AM EDT24.001.201.011.45-0.05-4.00%249166.50%
UNG250117C000250002024-03-27 3:12PM EDT25.001.050.861.860.00-160272.12%
UNG250117C000260002024-03-27 2:12PM EDT26.001.070.752.250.00-2521277.76%
UNG250117C000270002024-03-27 10:17AM EDT27.000.780.761.130.00-2123867.53%
UNG250117C000280002024-03-19 10:33AM EDT28.001.030.531.600.00-17172.71%
UNG250117C000290002024-02-22 11:04AM EDT29.001.550.535.000.00-22110.67%
UNG250117C000300002024-03-27 2:08PM EDT30.000.700.271.200.00-321668.36%
UNG250117C000310002024-01-16 12:54PM EDT31.000.150.000.000.00-32925.00%
UNG250117C000320002024-01-16 1:01PM EDT32.000.140.000.000.00-63925.00%
UNG250117C000330002024-01-22 1:24PM EDT33.000.090.000.000.00-123925.00%
UNG250117C000340002024-01-11 12:33PM EDT34.000.110.000.000.00-11225.00%
UNG250117C000350002024-03-28 12:14PM EDT35.000.450.250.60-0.07-13.46%125966.89%
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%
UNG250117C000400002024-01-22 1:29PM EDT40.000.040.000.000.00-125725.00%
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 EDT4.000.530.000.000.00-518,76925.00%
UNG250117P000050002024-02-15 4:39PM EDT5.000.100.000.150.00-181866.80%
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 EDT8.003.240.000.000.00-52,42012.50%
UNG250117P000090002024-01-22 4:20PM EDT9.004.300.000.000.00-237912.50%
UNG250117P000100002024-03-27 11:11AM EDT10.000.530.500.000.00-1014212.50%
UNG250117P000110002024-01-11 3:06PM EDT11.004.830.000.000.00-22626.25%
UNG250117P000120002024-03-26 3:54PM EDT12.001.150.851.62-0.03-2.54%295257.76%
UNG250117P000130002024-03-28 1:13PM EDT13.001.680.002.08-0.22-11.58%2310157.23%
UNG250117P000140002024-03-27 12:45PM EDT14.002.452.082.400.00-348852.73%
UNG250117P000150002024-03-28 12:10PM EDT15.003.000.503.10-0.05-1.64%21,58454.88%
UNG250117P000160002024-03-27 9:34AM EDT16.004.311.354.15-0.19-4.22%15062.65%
UNG250117P000170002024-03-26 11:33AM EDT17.004.203.006.500.00-17860.89%
UNG250117P000180002024-03-19 3:41PM EDT18.004.453.807.500.00-1572664.21%
UNG250117P000190002024-03-05 4:43PM EDT19.004.203.208.000.00-135294.78%
UNG250117P000200002024-03-28 2:06PM EDT20.006.554.307.25-0.43-6.16%125765.28%
UNG250117P000210002023-06-01 9:35AM EDT21.0014.9013.3014.000.00-15177.44%
UNG250117P000220002024-03-07 10:32AM EDT22.006.507.3510.500.00-2366.04%
UNG250117P000230002024-03-05 2:10PM EDT23.006.797.8510.000.00-1170.80%
UNG250117P000240002023-04-05 11:51AM EDT24.0017.2515.8018.950.00-20203.32%
UNG250117P000250002024-02-06 2:53PM EDT25.007.807.0011.450.00-1864.50%
UNG250117P000260002024-01-31 3:15PM EDT26.008.079.4013.000.00-3179.30%
UNG250117P000270002023-03-23 9:39AM EDT27.0019.7618.3521.350.00-10199.02%
UNG250117P000280002023-04-10 1:00PM EDT28.0021.0920.1523.250.00-270220.90%
UNG250117P000290002024-03-22 10:13AM EDT29.0013.9512.1017.000.00-55106.89%
UNG250117P000300002023-07-14 3:22PM EDT30.0023.3021.0023.500.00-20192.77%
UNG250117P000320002023-01-06 1:44PM EDT32.0021.1322.0524.700.00-11178.81%
UNG250117P000330002023-01-17 11:27AM EDT33.0021.9024.1525.450.00--0189.36%
UNG250117P000340002023-01-20 3:58PM EDT34.0024.0024.4027.650.00-170195.85%
UNG250117P000350002024-03-22 10:15AM EDT35.0019.7918.0023.000.00-50118.85%
UNG250117P000400002023-12-04 12:02PM EDT40.0034.5032.0537.000.00-250261.96%