Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
6.90+0.07 (+1.02%)
At close: 04:00PM EDT
6.90 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117C000010002023-03-28 2:31PM EDT1.006.003.508.450.00-209792.97%
UNG250117C000020002023-03-22 2:40PM EDT2.006.454.807.500.00-540183.40%
UNG250117C000030002023-03-29 2:35PM EDT3.004.874.105.35+0.10+2.10%2610096.19%
UNG250117C000040002023-03-29 2:38PM EDT4.004.454.254.35+0.10+2.30%1232397.56%
UNG250117C000050002023-03-29 2:56PM EDT5.003.953.804.15+0.05+1.28%304,25699.41%
UNG250117C000060002023-03-29 11:53AM EDT6.003.603.403.75+0.06+1.69%1356796.14%
UNG250117C000070002023-03-29 3:54PM EDT7.003.363.103.50+0.01+0.30%1861,73596.14%
UNG250117C000080002023-03-29 3:54PM EDT8.003.072.853.25-0.03-0.97%2402,26995.80%
UNG250117C000090002023-03-29 3:28PM EDT9.002.782.552.85-0.01-0.36%1291,42791.65%
UNG250117C000100002023-03-29 3:14PM EDT10.002.552.402.70-0.01-0.39%1633,77092.82%
UNG250117C000110002023-03-29 10:30AM EDT11.002.352.202.52+0.02+0.86%1158892.24%
UNG250117C000120002023-03-28 3:56PM EDT12.002.202.002.590.00-276794.58%
UNG250117C000130002023-03-29 2:13PM EDT13.002.001.792.30-0.11-5.21%346891.46%
UNG250117C000140002023-03-29 12:07PM EDT14.001.941.752.25+0.04+2.11%9537,98693.55%
UNG250117C000150002023-03-29 3:53PM EDT15.001.601.612.03-0.05-3.03%1,1058,34091.75%
UNG250117C000160002023-03-28 11:20AM EDT16.001.651.211.910.00-40061587.40%
UNG250117C000170002023-03-23 1:13PM EDT17.001.521.201.650.00-6511486.23%
UNG250117C000180002023-03-17 10:42AM EDT18.001.530.781.680.00-336283.11%
UNG250117C000190002023-03-15 1:09PM EDT19.001.290.801.570.00-6718783.98%
UNG250117C000200002023-03-29 3:51PM EDT20.001.231.001.47+0.13+11.82%178787.40%
UNG250117C000210002023-03-28 1:54PM EDT21.001.100.001.280.00-21970.95%
UNG250117C000220002023-03-27 2:07PM EDT22.001.000.001.310.00-311673.14%
UNG250117C000230002023-03-24 11:37AM EDT23.000.890.431.200.00-411280.03%
UNG250117C000240002023-03-29 11:26AM EDT24.000.790.351.22-0.05-5.95%45080.57%
UNG250117C000250002023-03-29 3:55PM EDT25.000.840.601.13-0.09-9.68%330384.57%
UNG250117C000260002023-03-23 2:10PM EDT26.000.920.591.000.00-1783.69%
UNG250117C000270002023-03-06 10:33AM EDT27.000.950.070.700.00-15369.78%
UNG250117C000280002023-03-29 2:46PM EDT28.000.650.651.07-0.25-27.78%111888.38%
UNG250117C000290002023-03-10 10:30AM EDT29.000.750.310.950.00-1681.74%
UNG250117C000300002023-03-29 9:34AM EDT30.000.300.290.85-0.31-50.82%316480.66%
UNG250117C000310002023-03-09 4:10PM EDT31.000.620.260.770.00-51979.59%
UNG250117C000320002023-02-23 11:34AM EDT32.000.550.290.930.00-52684.28%
UNG250117C000330002023-03-08 2:29PM EDT33.000.530.410.720.00-1512183.55%
UNG250117C000340002023-02-27 12:38PM EDT34.000.670.380.800.00-1785.45%
UNG250117C000350002023-03-28 3:22PM EDT35.000.560.360.830.00-15186.52%
UNG250117C000360002023-02-17 2:13PM EDT36.000.450.341.030.00-1790.72%
UNG250117C000370002023-01-24 4:58PM EDT37.001.090.220.660.00-3682.03%
UNG250117C000380002023-02-22 11:57AM EDT38.000.460.340.690.00-21486.04%
UNG250117C000390002022-12-20 1:00PM EDT39.003.251.301.860.00-521120.75%
UNG250117C000400002023-03-20 10:01AM EDT40.000.920.400.600.00-312086.91%
UNG250117C000410002023-03-24 1:37PM EDT41.000.550.250.610.00-243784.67%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG250117P000010002023-03-01 12:37PM EDT1.000.030.000.160.00-25994.53%
UNG250117P000020002023-03-24 9:44AM EDT2.000.160.040.540.00-21087.11%
UNG250117P000030002023-03-22 11:49AM EDT3.000.450.530.760.00-122684.96%
UNG250117P000040002023-03-24 1:50PM EDT4.000.910.941.200.00-3125782.03%
UNG250117P000050002023-03-29 1:12PM EDT5.001.511.431.65-0.09-5.63%3155978.42%
UNG250117P000060002023-03-28 3:13PM EDT6.002.261.952.620.00-213382.57%
UNG250117P000070002023-03-29 1:42PM EDT7.002.582.512.98-0.17-6.18%160175.39%
UNG250117P000080002023-03-29 1:57PM EDT8.003.303.153.40-0.10-2.94%19662369.92%
UNG250117P000090002023-03-28 2:40PM EDT9.004.303.954.800.00-2050779.54%
UNG250117P000100002023-03-29 11:16AM EDT10.004.854.705.00-0.15-3.00%21,46070.70%
UNG250117P000110002023-03-16 3:25PM EDT11.004.705.356.000.00-213570.85%
UNG250117P000120002023-03-23 2:15PM EDT12.006.366.156.500.00-18165.58%
UNG250117P000130002023-03-23 2:03PM EDT13.007.116.707.650.00-15665.09%
UNG250117P000140002023-03-27 10:27AM EDT14.007.857.558.800.00-25968.36%
UNG250117P000150002023-03-23 2:15PM EDT15.008.717.909.400.00-213555.27%
UNG250117P000160002023-03-27 11:00AM EDT16.009.558.9510.250.00-19956.06%
UNG250117P000170002023-03-28 10:29AM EDT17.0010.519.9011.150.00-18755.57%
UNG250117P000180002023-03-27 11:01AM EDT18.0011.1510.7012.050.00-19351.37%
UNG250117P000190002023-03-24 1:37PM EDT19.0012.2111.8512.850.00-216252.05%
UNG250117P000200002023-03-24 3:19PM EDT20.0012.9011.8513.850.00-48772.95%
UNG250117P000210002023-03-23 2:18PM EDT21.0014.1013.7514.750.00-1971.44%
UNG250117P000220002023-01-24 4:05PM EDT22.0012.5813.1014.650.00-7120.00%
UNG250117P000230002023-01-27 1:09PM EDT23.0014.0313.4515.400.00-110.00%
UNG250117P000240002023-03-20 11:27AM EDT24.0016.5815.6017.550.00-868568.75%
UNG250117P000250002023-02-24 11:32AM EDT25.0016.8517.3018.150.00-1546.09%
UNG250117P000260002023-01-27 11:04AM EDT26.0016.5517.2018.300.00-570.00%
UNG250117P000270002023-03-23 9:39AM EDT27.0019.7618.1521.800.00-18111.57%
UNG250117P000280002023-03-22 11:00AM EDT28.0020.4019.5022.750.00-525111.52%
UNG250117P000290002023-01-24 10:50AM EDT29.0018.6519.4521.700.00--00.00%
UNG250117P000300002023-03-10 11:38AM EDT30.0021.7521.1524.700.00-10112.60%
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 EDT34.0024.0024.4027.650.00-17084.18%
UNG250117P000350002023-02-01 12:21PM EDT35.0026.0023.3026.350.00-1000.00%
UNG250117P000400002023-03-24 11:46AM EDT40.0032.7731.5534.700.00-2054.69%