Canada markets close in 5 hours 16 minutes

United States Natural Gas Fund, LP (UNG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.63-0.20 (-2.93%)
As of 10:44AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117C000010002023-10-02 9:54AM EDT1.005.853.508.00-0.25-4.10%1129121.88%
UNG250117C000020002023-09-06 3:17PM EDT2.004.954.507.500.00-20233.20%
UNG250117C000030002023-09-29 4:13PM EDT3.004.253.904.200.00-41,47581.15%
UNG250117C000040002023-09-29 2:22PM EDT4.003.603.103.750.00-111,38379.30%
UNG250117C000050002023-10-02 9:30AM EDT5.003.102.863.000.00-106,43279.15%
UNG250117C000060002023-09-28 10:53AM EDT6.002.462.382.730.00-12,02880.27%
UNG250117C000070002023-09-29 12:30PM EDT7.002.012.002.340.00-2310,04478.42%
UNG250117C000080002023-10-02 9:41AM EDT8.001.831.702.04-0.12-6.15%24,95877.73%
UNG250117C000090002023-09-29 1:44PM EDT9.001.781.311.750.00-4074.22%
UNG250117C000100002023-10-02 10:11AM EDT10.001.461.401.43+0.05+3.55%107,13877.00%
UNG250117C000110002023-10-02 10:21AM EDT11.001.291.001.30-0.09-6.52%683973.73%
UNG250117C000120002023-10-02 9:47AM EDT12.001.231.051.27+0.08+6.96%92,66878.91%
UNG250117C000130002023-09-29 3:38PM EDT13.001.141.001.190.00-232,12080.96%
UNG250117C000140002023-10-02 10:24AM EDT14.000.910.910.94-0.06-6.19%1111,81178.81%
UNG250117C000150002023-09-29 3:30PM EDT15.000.890.830.880.00-213,71979.69%
UNG250117C000160002023-09-19 9:56AM EDT16.000.850.490.840.00-101,78175.49%
UNG250117C000170002023-09-22 2:53PM EDT17.000.700.440.840.00-1016077.25%
UNG250117C000180002023-09-22 3:12PM EDT18.000.750.430.800.00-1078.81%
UNG250117C000190002023-09-12 12:06PM EDT19.000.600.340.730.00-323077.73%
UNG250117C000200002023-09-29 9:56AM EDT20.000.550.310.680.00-11,53678.13%
UNG250117C000210002023-09-22 12:30PM EDT21.000.650.291.330.00-56593.26%
UNG250117C000220002023-09-11 9:48AM EDT22.000.470.430.620.00-113783.40%
UNG250117C000230002023-06-30 3:55PM EDT23.000.600.400.820.00-132788.96%
UNG250117C000240002023-09-22 1:50PM EDT24.000.590.202.470.00-24152118.07%
UNG250117C000250002023-09-29 2:18PM EDT25.000.390.300.430.00-50080.66%
UNG250117C000260002023-09-07 11:00AM EDT26.000.390.192.370.00-112119.53%
UNG250117C000270002023-09-29 10:06AM EDT27.000.380.340.400.00-29483.89%
UNG250117C000280002023-08-23 2:09PM EDT28.000.490.290.810.00-314794.14%
UNG250117C000290002023-06-29 11:20AM EDT29.000.410.350.720.00-51694.82%
UNG250117C000300002023-09-29 9:56AM EDT30.000.300.110.400.00-119080.86%
UNG250117C000310002023-07-12 12:16PM EDT31.000.380.150.920.00-21997.36%
UNG250117C000320002023-09-01 10:07AM EDT32.000.300.140.370.00-12883.20%
UNG250117C000330002023-08-01 9:37AM EDT33.000.730.255.000.00-1321174.51%
UNG250117C000340002023-07-12 2:16PM EDT34.000.190.080.670.00-31192.58%
UNG250117C000350002023-09-27 3:27PM EDT35.000.300.110.380.00-9085.55%
UNG250117C000360002023-09-20 10:11AM EDT36.000.230.082.340.00-1019130.13%
UNG250117C000370002023-09-22 10:11AM EDT37.000.300.072.290.00-17130.08%
UNG250117C000380002023-08-15 10:25AM EDT38.000.420.200.960.00-113107.03%
UNG250117C000390002023-08-02 1:05PM EDT39.000.300.120.480.00-13192.97%
UNG250117C000400002023-09-29 3:06PM EDT40.000.250.120.300.00-1722687.50%
UNG250117C000410002023-09-27 10:58AM EDT41.000.250.230.450.00-241997.17%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117P000010002023-09-27 3:32PM EDT1.000.010.010.050.00-2111189.84%
UNG250117P000020002023-08-03 9:30AM EDT2.000.030.000.500.00-1610196.09%
UNG250117P000030002023-09-28 10:17AM EDT3.000.250.070.300.00-156460.74%
UNG250117P000040002023-09-21 3:37PM EDT4.000.550.360.640.00-241862.70%
UNG250117P000050002023-09-29 1:28PM EDT5.000.850.771.060.00-55,20562.21%
UNG250117P000060002023-10-02 9:50AM EDT6.001.441.241.68+0.03+2.13%21,24262.60%
UNG250117P000070002023-10-02 9:50AM EDT7.001.931.802.26-0.02-1.03%21,51260.55%
UNG250117P000080002023-09-29 1:27PM EDT8.002.592.172.960.00-12,16655.13%
UNG250117P000090002023-09-18 11:08AM EDT9.003.282.983.700.00-247455.62%
UNG250117P000100002023-09-18 1:25PM EDT10.004.153.804.500.00-131,58155.57%
UNG250117P000110002023-09-18 3:22PM EDT11.004.954.655.350.00-124655.57%
UNG250117P000120002023-09-18 9:49AM EDT12.005.355.506.250.00-10055.27%
UNG250117P000130002023-09-22 2:20PM EDT13.006.506.357.100.00-319052.73%
UNG250117P000140002023-09-05 11:12AM EDT14.007.757.258.050.00-26452.44%
UNG250117P000150002023-09-05 11:12AM EDT15.008.658.258.900.00-114151.17%
UNG250117P000160002023-09-20 1:34PM EDT16.009.559.209.850.00-214450.49%
UNG250117P000170002023-09-28 3:59PM EDT17.0010.6010.1510.750.00-19365.92%
UNG250117P000180002023-05-22 12:23PM EDT18.0011.0510.6011.600.00-29560.16%
UNG250117P000190002023-04-14 2:26PM EDT19.0012.4510.5513.250.00-616891.65%
UNG250117P000200002023-09-11 11:47AM EDT20.0013.4413.0513.650.00-28767.38%
UNG250117P000210002023-06-01 9:35AM EDT21.0014.9013.3014.000.00-150.00%
UNG250117P000220002023-09-15 9:48AM EDT22.0015.1514.6017.200.00-7083.79%
UNG250117P000230002023-01-27 1:09PM EDT23.0014.0313.4515.400.00-110.00%
UNG250117P000240002023-04-05 11:51AM EDT24.0017.2515.8018.950.00-20126.51%
UNG250117P000250002023-04-14 3:42PM EDT25.0018.2516.8019.900.00-10126.56%
UNG250117P000260002023-04-05 11:48AM EDT26.0019.2017.5520.700.00-30121.39%
UNG250117P000270002023-03-23 9:39AM EDT27.0019.7618.3521.350.00-10110.45%
UNG250117P000280002023-04-10 1:00PM EDT28.0021.0920.1523.250.00-27083.20%
UNG250117P000290002023-01-24 10:50AM EDT29.0018.6519.4521.700.00--00.00%
UNG250117P000300002023-07-14 3:22PM EDT30.0023.3021.0023.500.00-2071.48%
UNG250117P000320002023-01-06 1:44PM EDT32.0021.1322.0524.700.00-110.00%
UNG250117P000330002023-01-17 11:27AM EDT33.0021.9024.1525.450.00--00.00%
UNG250117P000340002023-01-20 3:58PM EDT34.0024.0024.4027.650.00-17087.21%
UNG250117P000350002023-02-01 12:21PM EDT35.0026.0023.3026.350.00-1000.00%
UNG250117P000400002023-03-24 11:46AM EDT40.0032.7730.9534.800.00-20142.09%