United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117C00001000 | 2023-10-02 9:54AM EDT | 1.00 | 5.85 | 3.50 | 8.00 | -0.25 | -4.10% | 1 | 129 | 121.88% |
| UNG250117C00002000 | 2023-09-06 3:17PM EDT | 2.00 | 4.95 | 4.50 | 7.50 | 0.00 | - | 2 | 0 | 233.20% |
| UNG250117C00003000 | 2023-09-29 4:13PM EDT | 3.00 | 4.25 | 3.90 | 4.20 | 0.00 | - | 4 | 1,475 | 81.15% |
| UNG250117C00004000 | 2023-09-29 2:22PM EDT | 4.00 | 3.60 | 3.10 | 3.75 | 0.00 | - | 11 | 1,383 | 79.30% |
| UNG250117C00005000 | 2023-10-02 9:30AM EDT | 5.00 | 3.10 | 2.86 | 3.00 | 0.00 | - | 10 | 6,432 | 79.15% |
| UNG250117C00006000 | 2023-09-28 10:53AM EDT | 6.00 | 2.46 | 2.38 | 2.73 | 0.00 | - | 1 | 2,028 | 80.27% |
| UNG250117C00007000 | 2023-09-29 12:30PM EDT | 7.00 | 2.01 | 2.00 | 2.34 | 0.00 | - | 23 | 10,044 | 78.42% |
| UNG250117C00008000 | 2023-10-02 9:41AM EDT | 8.00 | 1.83 | 1.70 | 2.04 | -0.12 | -6.15% | 2 | 4,958 | 77.73% |
| UNG250117C00009000 | 2023-09-29 1:44PM EDT | 9.00 | 1.78 | 1.31 | 1.75 | 0.00 | - | 4 | 0 | 74.22% |
| UNG250117C00010000 | 2023-10-02 10:11AM EDT | 10.00 | 1.46 | 1.40 | 1.43 | +0.05 | +3.55% | 10 | 7,138 | 77.00% |
| UNG250117C00011000 | 2023-10-02 10:21AM EDT | 11.00 | 1.29 | 1.00 | 1.30 | -0.09 | -6.52% | 6 | 839 | 73.73% |
| UNG250117C00012000 | 2023-10-02 9:47AM EDT | 12.00 | 1.23 | 1.05 | 1.27 | +0.08 | +6.96% | 9 | 2,668 | 78.91% |
| UNG250117C00013000 | 2023-09-29 3:38PM EDT | 13.00 | 1.14 | 1.00 | 1.19 | 0.00 | - | 23 | 2,120 | 80.96% |
| UNG250117C00014000 | 2023-10-02 10:24AM EDT | 14.00 | 0.91 | 0.91 | 0.94 | -0.06 | -6.19% | 11 | 11,811 | 78.81% |
| UNG250117C00015000 | 2023-09-29 3:30PM EDT | 15.00 | 0.89 | 0.83 | 0.88 | 0.00 | - | 2 | 13,719 | 79.69% |
| UNG250117C00016000 | 2023-09-19 9:56AM EDT | 16.00 | 0.85 | 0.49 | 0.84 | 0.00 | - | 10 | 1,781 | 75.49% |
| UNG250117C00017000 | 2023-09-22 2:53PM EDT | 17.00 | 0.70 | 0.44 | 0.84 | 0.00 | - | 10 | 160 | 77.25% |
| UNG250117C00018000 | 2023-09-22 3:12PM EDT | 18.00 | 0.75 | 0.43 | 0.80 | 0.00 | - | 1 | 0 | 78.81% |
| UNG250117C00019000 | 2023-09-12 12:06PM EDT | 19.00 | 0.60 | 0.34 | 0.73 | 0.00 | - | 3 | 230 | 77.73% |
| UNG250117C00020000 | 2023-09-29 9:56AM EDT | 20.00 | 0.55 | 0.31 | 0.68 | 0.00 | - | 1 | 1,536 | 78.13% |
| UNG250117C00021000 | 2023-09-22 12:30PM EDT | 21.00 | 0.65 | 0.29 | 1.33 | 0.00 | - | 5 | 65 | 93.26% |
| UNG250117C00022000 | 2023-09-11 9:48AM EDT | 22.00 | 0.47 | 0.43 | 0.62 | 0.00 | - | 1 | 137 | 83.40% |
| UNG250117C00023000 | 2023-06-30 3:55PM EDT | 23.00 | 0.60 | 0.40 | 0.82 | 0.00 | - | 1 | 327 | 88.96% |
| UNG250117C00024000 | 2023-09-22 1:50PM EDT | 24.00 | 0.59 | 0.20 | 2.47 | 0.00 | - | 24 | 152 | 118.07% |
| UNG250117C00025000 | 2023-09-29 2:18PM EDT | 25.00 | 0.39 | 0.30 | 0.43 | 0.00 | - | 50 | 0 | 80.66% |
| UNG250117C00026000 | 2023-09-07 11:00AM EDT | 26.00 | 0.39 | 0.19 | 2.37 | 0.00 | - | 1 | 12 | 119.53% |
| UNG250117C00027000 | 2023-09-29 10:06AM EDT | 27.00 | 0.38 | 0.34 | 0.40 | 0.00 | - | 2 | 94 | 83.89% |
| UNG250117C00028000 | 2023-08-23 2:09PM EDT | 28.00 | 0.49 | 0.29 | 0.81 | 0.00 | - | 3 | 147 | 94.14% |
| UNG250117C00029000 | 2023-06-29 11:20AM EDT | 29.00 | 0.41 | 0.35 | 0.72 | 0.00 | - | 5 | 16 | 94.82% |
| UNG250117C00030000 | 2023-09-29 9:56AM EDT | 30.00 | 0.30 | 0.11 | 0.40 | 0.00 | - | 1 | 190 | 80.86% |
| UNG250117C00031000 | 2023-07-12 12:16PM EDT | 31.00 | 0.38 | 0.15 | 0.92 | 0.00 | - | 2 | 19 | 97.36% |
| UNG250117C00032000 | 2023-09-01 10:07AM EDT | 32.00 | 0.30 | 0.14 | 0.37 | 0.00 | - | 1 | 28 | 83.20% |
| UNG250117C00033000 | 2023-08-01 9:37AM EDT | 33.00 | 0.73 | 0.25 | 5.00 | 0.00 | - | 1 | 321 | 174.51% |
| UNG250117C00034000 | 2023-07-12 2:16PM EDT | 34.00 | 0.19 | 0.08 | 0.67 | 0.00 | - | 3 | 11 | 92.58% |
| UNG250117C00035000 | 2023-09-27 3:27PM EDT | 35.00 | 0.30 | 0.11 | 0.38 | 0.00 | - | 9 | 0 | 85.55% |
| UNG250117C00036000 | 2023-09-20 10:11AM EDT | 36.00 | 0.23 | 0.08 | 2.34 | 0.00 | - | 10 | 19 | 130.13% |
| UNG250117C00037000 | 2023-09-22 10:11AM EDT | 37.00 | 0.30 | 0.07 | 2.29 | 0.00 | - | 1 | 7 | 130.08% |
| UNG250117C00038000 | 2023-08-15 10:25AM EDT | 38.00 | 0.42 | 0.20 | 0.96 | 0.00 | - | 1 | 13 | 107.03% |
| UNG250117C00039000 | 2023-08-02 1:05PM EDT | 39.00 | 0.30 | 0.12 | 0.48 | 0.00 | - | 1 | 31 | 92.97% |
| UNG250117C00040000 | 2023-09-29 3:06PM EDT | 40.00 | 0.25 | 0.12 | 0.30 | 0.00 | - | 17 | 226 | 87.50% |
| UNG250117C00041000 | 2023-09-27 10:58AM EDT | 41.00 | 0.25 | 0.23 | 0.45 | 0.00 | - | 2 | 419 | 97.17% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117P00001000 | 2023-09-27 3:32PM EDT | 1.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 21 | 111 | 89.84% |
| UNG250117P00002000 | 2023-08-03 9:30AM EDT | 2.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 16 | 101 | 96.09% |
| UNG250117P00003000 | 2023-09-28 10:17AM EDT | 3.00 | 0.25 | 0.07 | 0.30 | 0.00 | - | 1 | 564 | 60.74% |
| UNG250117P00004000 | 2023-09-21 3:37PM EDT | 4.00 | 0.55 | 0.36 | 0.64 | 0.00 | - | 2 | 418 | 62.70% |
| UNG250117P00005000 | 2023-09-29 1:28PM EDT | 5.00 | 0.85 | 0.77 | 1.06 | 0.00 | - | 5 | 5,205 | 62.21% |
| UNG250117P00006000 | 2023-10-02 9:50AM EDT | 6.00 | 1.44 | 1.24 | 1.68 | +0.03 | +2.13% | 2 | 1,242 | 62.60% |
| UNG250117P00007000 | 2023-10-02 9:50AM EDT | 7.00 | 1.93 | 1.80 | 2.26 | -0.02 | -1.03% | 2 | 1,512 | 60.55% |
| UNG250117P00008000 | 2023-09-29 1:27PM EDT | 8.00 | 2.59 | 2.17 | 2.96 | 0.00 | - | 1 | 2,166 | 55.13% |
| UNG250117P00009000 | 2023-09-18 11:08AM EDT | 9.00 | 3.28 | 2.98 | 3.70 | 0.00 | - | 2 | 474 | 55.62% |
| UNG250117P00010000 | 2023-09-18 1:25PM EDT | 10.00 | 4.15 | 3.80 | 4.50 | 0.00 | - | 13 | 1,581 | 55.57% |
| UNG250117P00011000 | 2023-09-18 3:22PM EDT | 11.00 | 4.95 | 4.65 | 5.35 | 0.00 | - | 1 | 246 | 55.57% |
| UNG250117P00012000 | 2023-09-18 9:49AM EDT | 12.00 | 5.35 | 5.50 | 6.25 | 0.00 | - | 10 | 0 | 55.27% |
| UNG250117P00013000 | 2023-09-22 2:20PM EDT | 13.00 | 6.50 | 6.35 | 7.10 | 0.00 | - | 3 | 190 | 52.73% |
| UNG250117P00014000 | 2023-09-05 11:12AM EDT | 14.00 | 7.75 | 7.25 | 8.05 | 0.00 | - | 2 | 64 | 52.44% |
| UNG250117P00015000 | 2023-09-05 11:12AM EDT | 15.00 | 8.65 | 8.25 | 8.90 | 0.00 | - | 1 | 141 | 51.17% |
| UNG250117P00016000 | 2023-09-20 1:34PM EDT | 16.00 | 9.55 | 9.20 | 9.85 | 0.00 | - | 2 | 144 | 50.49% |
| UNG250117P00017000 | 2023-09-28 3:59PM EDT | 17.00 | 10.60 | 10.15 | 10.75 | 0.00 | - | 1 | 93 | 65.92% |
| UNG250117P00018000 | 2023-05-22 12:23PM EDT | 18.00 | 11.05 | 10.60 | 11.60 | 0.00 | - | 2 | 95 | 60.16% |
| UNG250117P00019000 | 2023-04-14 2:26PM EDT | 19.00 | 12.45 | 10.55 | 13.25 | 0.00 | - | 6 | 168 | 91.65% |
| UNG250117P00020000 | 2023-09-11 11:47AM EDT | 20.00 | 13.44 | 13.05 | 13.65 | 0.00 | - | 2 | 87 | 67.38% |
| UNG250117P00021000 | 2023-06-01 9:35AM EDT | 21.00 | 14.90 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNG250117P00022000 | 2023-09-15 9:48AM EDT | 22.00 | 15.15 | 14.60 | 17.20 | 0.00 | - | 7 | 0 | 83.79% |
| UNG250117P00023000 | 2023-01-27 1:09PM EDT | 23.00 | 14.03 | 13.45 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| UNG250117P00024000 | 2023-04-05 11:51AM EDT | 24.00 | 17.25 | 15.80 | 18.95 | 0.00 | - | 2 | 0 | 126.51% |
| UNG250117P00025000 | 2023-04-14 3:42PM EDT | 25.00 | 18.25 | 16.80 | 19.90 | 0.00 | - | 1 | 0 | 126.56% |
| UNG250117P00026000 | 2023-04-05 11:48AM EDT | 26.00 | 19.20 | 17.55 | 20.70 | 0.00 | - | 3 | 0 | 121.39% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 110.45% |
| UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 83.20% |
| UNG250117P00029000 | 2023-01-24 10:50AM EDT | 29.00 | 18.65 | 19.45 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| UNG250117P00030000 | 2023-07-14 3:22PM EDT | 30.00 | 23.30 | 21.00 | 23.50 | 0.00 | - | 2 | 0 | 71.48% |
| 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 | 87.21% |
| 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 | 30.95 | 34.80 | 0.00 | - | 2 | 0 | 142.09% |
© 2023 Yahoo. All rights reserved.
