Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNG250117C00001000 | 2024-01-22 1:23PM EDT | 1.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
UNG250117C00002000 | 2024-01-22 5:00PM EDT | 2.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
UNG250117C00003000 | 2024-01-23 4:49PM EDT | 3.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 23 | 1,968 | 0.00% |
UNG250117C00004000 | 2024-01-23 4:51PM EDT | 4.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 2,707 | 0.00% |
UNG250117C00005000 | 2024-03-27 2:09PM EDT | 5.00 | 9.60 | 7.50 | 10.15 | 0.00 | - | 9 | 19 | 111.62% |
UNG250117C00006000 | 2024-01-23 4:53PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 300 | 2,984 | 0.00% |
UNG250117C00007000 | 2024-01-23 5:01PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 13,054 | 0.00% |
UNG250117C00008000 | 2024-01-23 4:27PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 295 | 7,045 | 0.00% |
UNG250117C00009000 | 2024-01-23 4:59PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,768 | 0.00% |
UNG250117C00010000 | 2024-03-28 3:29PM EDT | 10.00 | 5.80 | 5.50 | 6.00 | +0.45 | +8.41% | 12 | 192 | 67.87% |
UNG250117C00011000 | 2024-01-23 2:32PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 1,138 | 0.00% |
UNG250117C00012000 | 2024-03-28 10:58AM EDT | 12.00 | 4.30 | 4.15 | 4.80 | +0.15 | +3.61% | 31 | 210 | 64.40% |
UNG250117C00013000 | 2024-03-27 9:34AM EDT | 13.00 | 3.80 | 3.90 | 4.25 | 0.00 | - | 1 | 55 | 66.36% |
UNG250117C00014000 | 2024-03-28 2:57PM EDT | 14.00 | 3.55 | 3.40 | 3.80 | +0.18 | +5.34% | 79 | 101 | 65.48% |
UNG250117C00015000 | 2024-03-28 3:57PM EDT | 15.00 | 3.15 | 3.05 | 3.35 | +0.10 | +3.28% | 3 | 1,302 | 65.23% |
UNG250117C00016000 | 2024-03-28 2:04PM EDT | 16.00 | 2.85 | 2.50 | 3.10 | 0.00 | - | 10 | 445 | 64.18% |
UNG250117C00017000 | 2024-03-26 1:06PM EDT | 17.00 | 2.45 | 1.25 | 2.78 | -0.25 | -9.26% | 1 | 314 | 55.03% |
UNG250117C00018000 | 2024-03-28 11:41AM EDT | 18.00 | 2.18 | 1.91 | 2.50 | -0.07 | -3.11% | 2 | 218 | 63.89% |
UNG250117C00019000 | 2024-03-27 12:28PM EDT | 19.00 | 1.86 | 1.75 | 2.37 | 0.00 | - | 155 | 285 | 65.77% |
UNG250117C00020000 | 2024-03-28 3:43PM EDT | 20.00 | 1.77 | 1.66 | 2.05 | -0.13 | -6.84% | 74 | 3,382 | 65.97% |
UNG250117C00021000 | 2024-03-28 12:05PM EDT | 21.00 | 1.60 | 1.50 | 1.91 | -0.13 | -7.51% | 1 | 60 | 66.80% |
UNG250117C00022000 | 2024-03-28 9:48AM EDT | 22.00 | 1.90 | 1.20 | 1.74 | +0.24 | +14.46% | 1 | 195 | 65.48% |
UNG250117C00023000 | 2024-03-28 1:13PM EDT | 23.00 | 1.31 | 1.02 | 1.59 | -0.24 | -15.48% | 12 | 191 | 65.19% |
UNG250117C00024000 | 2024-03-28 10:51AM EDT | 24.00 | 1.20 | 1.01 | 1.45 | -0.05 | -4.00% | 2 | 491 | 66.50% |
UNG250117C00025000 | 2024-03-27 3:12PM EDT | 25.00 | 1.05 | 0.86 | 1.86 | 0.00 | - | 1 | 602 | 72.12% |
UNG250117C00026000 | 2024-03-27 2:12PM EDT | 26.00 | 1.07 | 0.75 | 2.25 | 0.00 | - | 25 | 212 | 77.76% |
UNG250117C00027000 | 2024-03-27 10:17AM EDT | 27.00 | 0.78 | 0.76 | 1.13 | 0.00 | - | 21 | 238 | 67.53% |
UNG250117C00028000 | 2024-03-19 10:33AM EDT | 28.00 | 1.03 | 0.53 | 1.60 | 0.00 | - | 1 | 71 | 72.71% |
UNG250117C00029000 | 2024-02-22 11:04AM EDT | 29.00 | 1.55 | 0.53 | 5.00 | 0.00 | - | 2 | 2 | 110.67% |
UNG250117C00030000 | 2024-03-27 2:08PM EDT | 30.00 | 0.70 | 0.27 | 1.20 | 0.00 | - | 3 | 216 | 68.36% |
UNG250117C00031000 | 2024-01-16 12:54PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
UNG250117C00032000 | 2024-01-16 1:01PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
UNG250117C00033000 | 2024-01-22 1:24PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
UNG250117C00034000 | 2024-01-11 12:33PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
UNG250117C00035000 | 2024-03-28 12:14PM EDT | 35.00 | 0.45 | 0.25 | 0.60 | -0.07 | -13.46% | 1 | 259 | 66.89% |
UNG250117C00036000 | 2024-01-12 12:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
UNG250117C00037000 | 2024-01-12 1:37PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
UNG250117C00038000 | 2024-01-12 2:09PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
UNG250117C00039000 | 2024-01-12 2:10PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
UNG250117C00040000 | 2024-01-22 1:29PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
UNG250117C00041000 | 2024-01-23 3:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNG250117P00001000 | 2024-01-12 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 50.00% |
UNG250117P00002000 | 2024-01-23 10:40AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
UNG250117P00003000 | 2024-01-23 4:42PM EDT | 3.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 1,630 | 50.00% |
UNG250117P00004000 | 2024-01-23 4:42PM EDT | 4.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 8,769 | 25.00% |
UNG250117P00005000 | 2024-02-15 4:39PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 18 | 66.80% |
UNG250117P00006000 | 2024-01-23 4:31PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 5,093 | 25.00% |
UNG250117P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 3,231 | 25.00% |
UNG250117P00008000 | 2024-01-22 2:28PM EDT | 8.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 2,420 | 12.50% |
UNG250117P00009000 | 2024-01-22 4:20PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 12.50% |
UNG250117P00010000 | 2024-03-27 11:11AM EDT | 10.00 | 0.53 | 0.50 | 0.00 | 0.00 | - | 10 | 142 | 12.50% |
UNG250117P00011000 | 2024-01-11 3:06PM EDT | 11.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 6.25% |
UNG250117P00012000 | 2024-03-26 3:54PM EDT | 12.00 | 1.15 | 0.85 | 1.62 | -0.03 | -2.54% | 2 | 952 | 57.76% |
UNG250117P00013000 | 2024-03-28 1:13PM EDT | 13.00 | 1.68 | 0.00 | 2.08 | -0.22 | -11.58% | 23 | 101 | 57.23% |
UNG250117P00014000 | 2024-03-27 12:45PM EDT | 14.00 | 2.45 | 2.08 | 2.40 | 0.00 | - | 3 | 488 | 52.73% |
UNG250117P00015000 | 2024-03-28 12:10PM EDT | 15.00 | 3.00 | 0.50 | 3.10 | -0.05 | -1.64% | 2 | 1,584 | 54.88% |
UNG250117P00016000 | 2024-03-27 9:34AM EDT | 16.00 | 4.31 | 1.35 | 4.15 | -0.19 | -4.22% | 1 | 50 | 62.65% |
UNG250117P00017000 | 2024-03-26 11:33AM EDT | 17.00 | 4.20 | 3.00 | 6.50 | 0.00 | - | 1 | 78 | 60.89% |
UNG250117P00018000 | 2024-03-19 3:41PM EDT | 18.00 | 4.45 | 3.80 | 7.50 | 0.00 | - | 15 | 726 | 64.21% |
UNG250117P00019000 | 2024-03-05 4:43PM EDT | 19.00 | 4.20 | 3.20 | 8.00 | 0.00 | - | 13 | 52 | 94.78% |
UNG250117P00020000 | 2024-03-28 2:06PM EDT | 20.00 | 6.55 | 4.30 | 7.25 | -0.43 | -6.16% | 1 | 257 | 65.28% |
UNG250117P00021000 | 2023-06-01 9:35AM EDT | 21.00 | 14.90 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 177.44% |
UNG250117P00022000 | 2024-03-07 10:32AM EDT | 22.00 | 6.50 | 7.35 | 10.50 | 0.00 | - | 2 | 3 | 66.04% |
UNG250117P00023000 | 2024-03-05 2:10PM EDT | 23.00 | 6.79 | 7.85 | 10.00 | 0.00 | - | 1 | 1 | 70.80% |
UNG250117P00024000 | 2023-04-05 11:51AM EDT | 24.00 | 17.25 | 15.80 | 18.95 | 0.00 | - | 2 | 0 | 203.32% |
UNG250117P00025000 | 2024-02-06 2:53PM EDT | 25.00 | 7.80 | 7.00 | 11.45 | 0.00 | - | 1 | 8 | 64.50% |
UNG250117P00026000 | 2024-01-31 3:15PM EDT | 26.00 | 8.07 | 9.40 | 13.00 | 0.00 | - | 3 | 1 | 79.30% |
UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 199.02% |
UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 220.90% |
UNG250117P00029000 | 2024-03-22 10:13AM EDT | 29.00 | 13.95 | 12.10 | 17.00 | 0.00 | - | 5 | 5 | 106.89% |
UNG250117P00030000 | 2023-07-14 3:22PM EDT | 30.00 | 23.30 | 21.00 | 23.50 | 0.00 | - | 2 | 0 | 192.77% |
UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 178.81% |
UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 189.36% |
UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 195.85% |
UNG250117P00035000 | 2024-03-22 10:15AM EDT | 35.00 | 19.79 | 18.00 | 23.00 | 0.00 | - | 5 | 0 | 118.85% |
UNG250117P00040000 | 2023-12-04 12:02PM EDT | 40.00 | 34.50 | 32.05 | 37.00 | 0.00 | - | 25 | 0 | 261.96% |