United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117C00001000 | 2023-03-28 2:31PM EDT | 1.00 | 6.00 | 3.50 | 8.45 | 0.00 | - | 20 | 97 | 92.97% |
| UNG250117C00002000 | 2023-03-22 2:40PM EDT | 2.00 | 6.45 | 4.80 | 7.50 | 0.00 | - | 5 | 40 | 183.40% |
| UNG250117C00003000 | 2023-03-29 2:35PM EDT | 3.00 | 4.87 | 4.10 | 5.35 | +0.10 | +2.10% | 26 | 100 | 96.19% |
| UNG250117C00004000 | 2023-03-29 2:38PM EDT | 4.00 | 4.45 | 4.25 | 4.35 | +0.10 | +2.30% | 12 | 323 | 97.56% |
| UNG250117C00005000 | 2023-03-29 2:56PM EDT | 5.00 | 3.95 | 3.80 | 4.15 | +0.05 | +1.28% | 30 | 4,256 | 99.41% |
| UNG250117C00006000 | 2023-03-29 11:53AM EDT | 6.00 | 3.60 | 3.40 | 3.75 | +0.06 | +1.69% | 13 | 567 | 96.14% |
| UNG250117C00007000 | 2023-03-29 3:54PM EDT | 7.00 | 3.36 | 3.10 | 3.50 | +0.01 | +0.30% | 186 | 1,735 | 96.14% |
| UNG250117C00008000 | 2023-03-29 3:54PM EDT | 8.00 | 3.07 | 2.85 | 3.25 | -0.03 | -0.97% | 240 | 2,269 | 95.80% |
| UNG250117C00009000 | 2023-03-29 3:28PM EDT | 9.00 | 2.78 | 2.55 | 2.85 | -0.01 | -0.36% | 129 | 1,427 | 91.65% |
| UNG250117C00010000 | 2023-03-29 3:14PM EDT | 10.00 | 2.55 | 2.40 | 2.70 | -0.01 | -0.39% | 163 | 3,770 | 92.82% |
| UNG250117C00011000 | 2023-03-29 10:30AM EDT | 11.00 | 2.35 | 2.20 | 2.52 | +0.02 | +0.86% | 11 | 588 | 92.24% |
| UNG250117C00012000 | 2023-03-28 3:56PM EDT | 12.00 | 2.20 | 2.00 | 2.59 | 0.00 | - | 2 | 767 | 94.58% |
| UNG250117C00013000 | 2023-03-29 2:13PM EDT | 13.00 | 2.00 | 1.79 | 2.30 | -0.11 | -5.21% | 3 | 468 | 91.46% |
| UNG250117C00014000 | 2023-03-29 12:07PM EDT | 14.00 | 1.94 | 1.75 | 2.25 | +0.04 | +2.11% | 953 | 7,986 | 93.55% |
| UNG250117C00015000 | 2023-03-29 3:53PM EDT | 15.00 | 1.60 | 1.61 | 2.03 | -0.05 | -3.03% | 1,105 | 8,340 | 91.75% |
| UNG250117C00016000 | 2023-03-28 11:20AM EDT | 16.00 | 1.65 | 1.21 | 1.91 | 0.00 | - | 400 | 615 | 87.40% |
| UNG250117C00017000 | 2023-03-23 1:13PM EDT | 17.00 | 1.52 | 1.20 | 1.65 | 0.00 | - | 65 | 114 | 86.23% |
| UNG250117C00018000 | 2023-03-17 10:42AM EDT | 18.00 | 1.53 | 0.78 | 1.68 | 0.00 | - | 33 | 62 | 83.11% |
| UNG250117C00019000 | 2023-03-15 1:09PM EDT | 19.00 | 1.29 | 0.80 | 1.57 | 0.00 | - | 67 | 187 | 83.98% |
| UNG250117C00020000 | 2023-03-29 3:51PM EDT | 20.00 | 1.23 | 1.00 | 1.47 | +0.13 | +11.82% | 1 | 787 | 87.40% |
| UNG250117C00021000 | 2023-03-28 1:54PM EDT | 21.00 | 1.10 | 0.00 | 1.28 | 0.00 | - | 2 | 19 | 70.95% |
| UNG250117C00022000 | 2023-03-27 2:07PM EDT | 22.00 | 1.00 | 0.00 | 1.31 | 0.00 | - | 3 | 116 | 73.14% |
| UNG250117C00023000 | 2023-03-24 11:37AM EDT | 23.00 | 0.89 | 0.43 | 1.20 | 0.00 | - | 4 | 112 | 80.03% |
| UNG250117C00024000 | 2023-03-29 11:26AM EDT | 24.00 | 0.79 | 0.35 | 1.22 | -0.05 | -5.95% | 4 | 50 | 80.57% |
| UNG250117C00025000 | 2023-03-29 3:55PM EDT | 25.00 | 0.84 | 0.60 | 1.13 | -0.09 | -9.68% | 3 | 303 | 84.57% |
| UNG250117C00026000 | 2023-03-23 2:10PM EDT | 26.00 | 0.92 | 0.59 | 1.00 | 0.00 | - | 1 | 7 | 83.69% |
| UNG250117C00027000 | 2023-03-06 10:33AM EDT | 27.00 | 0.95 | 0.07 | 0.70 | 0.00 | - | 1 | 53 | 69.78% |
| UNG250117C00028000 | 2023-03-29 2:46PM EDT | 28.00 | 0.65 | 0.65 | 1.07 | -0.25 | -27.78% | 1 | 118 | 88.38% |
| UNG250117C00029000 | 2023-03-10 10:30AM EDT | 29.00 | 0.75 | 0.31 | 0.95 | 0.00 | - | 1 | 6 | 81.74% |
| UNG250117C00030000 | 2023-03-29 9:34AM EDT | 30.00 | 0.30 | 0.29 | 0.85 | -0.31 | -50.82% | 3 | 164 | 80.66% |
| UNG250117C00031000 | 2023-03-09 4:10PM EDT | 31.00 | 0.62 | 0.26 | 0.77 | 0.00 | - | 5 | 19 | 79.59% |
| UNG250117C00032000 | 2023-02-23 11:34AM EDT | 32.00 | 0.55 | 0.29 | 0.93 | 0.00 | - | 5 | 26 | 84.28% |
| UNG250117C00033000 | 2023-03-08 2:29PM EDT | 33.00 | 0.53 | 0.41 | 0.72 | 0.00 | - | 15 | 121 | 83.55% |
| UNG250117C00034000 | 2023-02-27 12:38PM EDT | 34.00 | 0.67 | 0.38 | 0.80 | 0.00 | - | 1 | 7 | 85.45% |
| UNG250117C00035000 | 2023-03-28 3:22PM EDT | 35.00 | 0.56 | 0.36 | 0.83 | 0.00 | - | 1 | 51 | 86.52% |
| UNG250117C00036000 | 2023-02-17 2:13PM EDT | 36.00 | 0.45 | 0.34 | 1.03 | 0.00 | - | 1 | 7 | 90.72% |
| UNG250117C00037000 | 2023-01-24 4:58PM EDT | 37.00 | 1.09 | 0.22 | 0.66 | 0.00 | - | 3 | 6 | 82.03% |
| UNG250117C00038000 | 2023-02-22 11:57AM EDT | 38.00 | 0.46 | 0.34 | 0.69 | 0.00 | - | 2 | 14 | 86.04% |
| UNG250117C00039000 | 2022-12-20 1:00PM EDT | 39.00 | 3.25 | 1.30 | 1.86 | 0.00 | - | 5 | 21 | 120.75% |
| UNG250117C00040000 | 2023-03-20 10:01AM EDT | 40.00 | 0.92 | 0.40 | 0.60 | 0.00 | - | 3 | 120 | 86.91% |
| UNG250117C00041000 | 2023-03-24 1:37PM EDT | 41.00 | 0.55 | 0.25 | 0.61 | 0.00 | - | 2 | 437 | 84.67% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117P00001000 | 2023-03-01 12:37PM EDT | 1.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 59 | 94.53% |
| UNG250117P00002000 | 2023-03-24 9:44AM EDT | 2.00 | 0.16 | 0.04 | 0.54 | 0.00 | - | 2 | 10 | 87.11% |
| UNG250117P00003000 | 2023-03-22 11:49AM EDT | 3.00 | 0.45 | 0.53 | 0.76 | 0.00 | - | 1 | 226 | 84.96% |
| UNG250117P00004000 | 2023-03-24 1:50PM EDT | 4.00 | 0.91 | 0.94 | 1.20 | 0.00 | - | 31 | 257 | 82.03% |
| UNG250117P00005000 | 2023-03-29 1:12PM EDT | 5.00 | 1.51 | 1.43 | 1.65 | -0.09 | -5.63% | 31 | 559 | 78.42% |
| UNG250117P00006000 | 2023-03-28 3:13PM EDT | 6.00 | 2.26 | 1.95 | 2.62 | 0.00 | - | 2 | 133 | 82.57% |
| UNG250117P00007000 | 2023-03-29 1:42PM EDT | 7.00 | 2.58 | 2.51 | 2.98 | -0.17 | -6.18% | 1 | 601 | 75.39% |
| UNG250117P00008000 | 2023-03-29 1:57PM EDT | 8.00 | 3.30 | 3.15 | 3.40 | -0.10 | -2.94% | 196 | 623 | 69.92% |
| UNG250117P00009000 | 2023-03-28 2:40PM EDT | 9.00 | 4.30 | 3.95 | 4.80 | 0.00 | - | 20 | 507 | 79.54% |
| UNG250117P00010000 | 2023-03-29 11:16AM EDT | 10.00 | 4.85 | 4.70 | 5.00 | -0.15 | -3.00% | 2 | 1,460 | 70.70% |
| UNG250117P00011000 | 2023-03-16 3:25PM EDT | 11.00 | 4.70 | 5.35 | 6.00 | 0.00 | - | 2 | 135 | 70.85% |
| UNG250117P00012000 | 2023-03-23 2:15PM EDT | 12.00 | 6.36 | 6.15 | 6.50 | 0.00 | - | 1 | 81 | 65.58% |
| UNG250117P00013000 | 2023-03-23 2:03PM EDT | 13.00 | 7.11 | 6.70 | 7.65 | 0.00 | - | 1 | 56 | 65.09% |
| UNG250117P00014000 | 2023-03-27 10:27AM EDT | 14.00 | 7.85 | 7.55 | 8.80 | 0.00 | - | 2 | 59 | 68.36% |
| UNG250117P00015000 | 2023-03-23 2:15PM EDT | 15.00 | 8.71 | 7.90 | 9.40 | 0.00 | - | 2 | 135 | 55.27% |
| UNG250117P00016000 | 2023-03-27 11:00AM EDT | 16.00 | 9.55 | 8.95 | 10.25 | 0.00 | - | 1 | 99 | 56.06% |
| UNG250117P00017000 | 2023-03-28 10:29AM EDT | 17.00 | 10.51 | 9.90 | 11.15 | 0.00 | - | 1 | 87 | 55.57% |
| UNG250117P00018000 | 2023-03-27 11:01AM EDT | 18.00 | 11.15 | 10.70 | 12.05 | 0.00 | - | 1 | 93 | 51.37% |
| UNG250117P00019000 | 2023-03-24 1:37PM EDT | 19.00 | 12.21 | 11.85 | 12.85 | 0.00 | - | 2 | 162 | 52.05% |
| UNG250117P00020000 | 2023-03-24 3:19PM EDT | 20.00 | 12.90 | 11.85 | 13.85 | 0.00 | - | 4 | 87 | 72.95% |
| UNG250117P00021000 | 2023-03-23 2:18PM EDT | 21.00 | 14.10 | 13.75 | 14.75 | 0.00 | - | 1 | 9 | 71.44% |
| UNG250117P00022000 | 2023-01-24 4:05PM EDT | 22.00 | 12.58 | 13.10 | 14.65 | 0.00 | - | 7 | 12 | 0.00% |
| UNG250117P00023000 | 2023-01-27 1:09PM EDT | 23.00 | 14.03 | 13.45 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| UNG250117P00024000 | 2023-03-20 11:27AM EDT | 24.00 | 16.58 | 15.60 | 17.55 | 0.00 | - | 86 | 85 | 68.75% |
| UNG250117P00025000 | 2023-02-24 11:32AM EDT | 25.00 | 16.85 | 17.30 | 18.15 | 0.00 | - | 1 | 5 | 46.09% |
| UNG250117P00026000 | 2023-01-27 11:04AM EDT | 26.00 | 16.55 | 17.20 | 18.30 | 0.00 | - | 5 | 7 | 0.00% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.15 | 21.80 | 0.00 | - | 1 | 8 | 111.57% |
| UNG250117P00028000 | 2023-03-22 11:00AM EDT | 28.00 | 20.40 | 19.50 | 22.75 | 0.00 | - | 5 | 25 | 111.52% |
| UNG250117P00029000 | 2023-01-24 10:50AM EDT | 29.00 | 18.65 | 19.45 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| UNG250117P00030000 | 2023-03-10 11:38AM EDT | 30.00 | 21.75 | 21.15 | 24.70 | 0.00 | - | 1 | 0 | 112.60% |
| UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 0.00% |
| UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 84.18% |
| UNG250117P00035000 | 2023-02-01 12:21PM EDT | 35.00 | 26.00 | 23.30 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| UNG250117P00040000 | 2023-03-24 11:46AM EDT | 40.00 | 32.77 | 31.55 | 34.70 | 0.00 | - | 2 | 0 | 54.69% |
© 2023 Yahoo. All rights reserved.
