United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116C00001000 | 2024-01-23 1:01PM EDT | 1.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| UNG260116C00002000 | 2024-01-22 10:30AM EDT | 2.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| UNG260116C00003000 | 2024-01-22 4:06PM EDT | 3.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| UNG260116C00004000 | 2024-01-22 4:21PM EDT | 4.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| UNG260116C00005000 | 2024-04-26 2:14PM EDT | 5.00 | 9.30 | 7.00 | 12.00 | -1.20 | -11.43% | 2 | 227 | 68.46% |
| UNG260116C00006000 | 2024-01-23 11:08AM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 0.00% |
| UNG260116C00007000 | 2024-01-22 4:37PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| UNG260116C00008000 | 2024-01-23 3:05PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8,557 | 0.00% |
| UNG260116C00009000 | 2024-04-24 10:23AM EDT | 9.00 | 7.50 | 5.45 | 9.00 | 0.00 | - | 4 | 6 | 73.78% |
| UNG260116C00010000 | 2024-04-26 3:42PM EDT | 10.00 | 5.05 | 5.00 | 7.50 | -1.55 | -23.48% | 5 | 38 | 64.06% |
| UNG260116C00011000 | 2024-01-16 4:10PM EDT | 11.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| UNG260116C00012000 | 2024-04-18 10:28AM EDT | 12.00 | 6.45 | 5.10 | 7.30 | 0.00 | - | 6 | 52 | 78.17% |
| UNG260116C00013000 | 2024-04-10 9:33AM EDT | 13.00 | 6.58 | 2.70 | 7.50 | 0.00 | - | 7 | 12 | 66.21% |
| UNG260116C00014000 | 2024-04-22 9:30AM EDT | 14.00 | 4.75 | 4.20 | 7.00 | -1.00 | -17.39% | 1 | 530 | 79.15% |
| UNG260116C00015000 | 2024-04-26 1:59PM EDT | 15.00 | 4.50 | 4.10 | 6.50 | -0.24 | -5.06% | 20 | 509 | 79.03% |
| UNG260116C00016000 | 2024-04-25 2:21PM EDT | 16.00 | 4.43 | 3.95 | 5.55 | 0.00 | - | 17 | 255 | 74.95% |
| UNG260116C00017000 | 2024-04-16 12:38PM EDT | 17.00 | 4.05 | 2.94 | 5.05 | 0.00 | - | 1 | 30 | 67.94% |
| UNG260116C00018000 | 2024-04-24 9:34AM EDT | 18.00 | 4.00 | 3.50 | 4.35 | 0.00 | - | 1 | 79 | 70.36% |
| UNG260116C00019000 | 2024-04-04 9:51AM EDT | 19.00 | 4.46 | 2.13 | 3.85 | 0.00 | - | 1 | 3 | 60.67% |
| UNG260116C00020000 | 2024-04-26 2:21PM EDT | 20.00 | 3.25 | 3.00 | 3.85 | -0.05 | -1.52% | 38 | 310 | 69.41% |
| UNG260116C00021000 | 2024-03-28 2:32PM EDT | 21.00 | 3.50 | 0.50 | 3.70 | 0.00 | - | 10 | 51 | 53.96% |
| UNG260116C00022000 | 2024-04-26 1:52PM EDT | 22.00 | 2.90 | 0.50 | 5.50 | -0.20 | -6.45% | 3 | 56 | 68.68% |
| UNG260116C00023000 | 2024-04-08 2:14PM EDT | 23.00 | 3.40 | 0.00 | 2.94 | 0.00 | - | 1 | 5 | 70.12% |
| UNG260116C00024000 | 2024-02-28 3:33PM EDT | 24.00 | 3.99 | 2.07 | 3.75 | 0.00 | - | 1 | 4 | 71.83% |
| UNG260116C00025000 | 2024-04-22 2:55PM EDT | 25.00 | 2.70 | 0.73 | 2.69 | 0.00 | - | 4 | 237 | 56.96% |
| UNG260116C00026000 | 2024-04-19 3:35PM EDT | 26.00 | 2.32 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 70.02% |
| UNG260116C00027000 | 2024-04-05 11:28AM EDT | 27.00 | 2.20 | 0.00 | 2.56 | 0.00 | - | 4 | 5 | 53.86% |
| UNG260116C00028000 | 2024-03-06 10:30AM EDT | 28.00 | 3.25 | 0.43 | 2.71 | 0.00 | - | 1 | 3 | 59.96% |
| UNG260116C00029000 | 2024-04-16 3:37PM EDT | 29.00 | 2.10 | 1.43 | 2.35 | 0.00 | - | 1 | 21 | 66.28% |
| UNG260116C00030000 | 2024-04-25 2:47PM EDT | 30.00 | 2.00 | 1.90 | 2.50 | +0.10 | +5.26% | 1 | 6,042 | 72.24% |
| UNG260116C00035000 | 2024-04-26 9:33AM EDT | 35.00 | 1.74 | 0.70 | 2.24 | +0.26 | +17.57% | 1 | 359 | 67.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116P00001000 | 2024-01-23 11:20AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 63 | 50.00% |
| UNG260116P00002000 | 2024-01-22 12:07PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| UNG260116P00003000 | 2024-01-23 3:43PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 25.00% |
| UNG260116P00004000 | 2024-01-23 4:39PM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 25.00% |
| UNG260116P00005000 | 2024-03-21 2:40PM EDT | 5.00 | 0.31 | 0.03 | 0.58 | 0.00 | - | 1 | 108 | 61.52% |
| UNG260116P00006000 | 2024-01-23 12:53PM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 12.50% |
| UNG260116P00007000 | 2024-01-23 4:39PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 12.50% |
| UNG260116P00008000 | 2024-01-22 10:35AM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| UNG260116P00009000 | 2024-04-18 3:29PM EDT | 9.00 | 1.16 | 0.95 | 2.18 | 0.00 | - | 2 | 61 | 61.04% |
| UNG260116P00010000 | 2024-04-16 11:43AM EDT | 10.00 | 1.87 | 1.18 | 2.00 | 0.00 | - | 81 | 283 | 52.64% |
| UNG260116P00011000 | 2023-11-29 3:26PM EDT | 11.00 | 6.02 | 4.00 | 6.70 | 0.00 | - | - | 4 | 113.26% |
| UNG260116P00012000 | 2024-04-26 1:50PM EDT | 12.00 | 2.72 | 1.59 | 5.00 | +0.42 | +18.26% | 3 | 43 | 64.16% |
| UNG260116P00013000 | 2024-04-26 2:02PM EDT | 13.00 | 3.20 | 2.30 | 5.10 | +0.10 | +3.23% | 3 | 35 | 60.99% |
| UNG260116P00014000 | 2024-04-24 2:25PM EDT | 14.00 | 3.65 | 2.91 | 4.00 | 0.00 | - | 11 | 91 | 56.06% |
| UNG260116P00015000 | 2024-04-26 1:50PM EDT | 15.00 | 4.52 | 2.91 | 5.10 | +0.17 | +3.91% | 3 | 122 | 62.35% |
| UNG260116P00016000 | 2024-02-29 4:34PM EDT | 16.00 | 4.05 | 2.50 | 6.90 | 0.00 | - | 1 | 14 | 78.05% |
| UNG260116P00017000 | 2024-03-21 9:46AM EDT | 17.00 | 5.50 | 3.00 | 8.00 | 0.00 | - | 1 | 5 | 83.13% |
| UNG260116P00018000 | 2024-04-04 11:15AM EDT | 18.00 | 6.00 | 4.90 | 7.40 | 0.00 | - | 10 | 182 | 63.99% |
| UNG260116P00019000 | 2024-03-22 9:52AM EDT | 19.00 | 6.80 | 4.50 | 9.50 | 0.00 | - | 10 | 24 | 82.30% |
| UNG260116P00020000 | 2024-04-24 1:14PM EDT | 20.00 | 7.50 | 7.35 | 8.70 | 0.00 | - | 10 | 160 | 51.20% |
| UNG260116P00022000 | 2024-02-26 11:48AM EDT | 22.00 | 8.45 | 9.00 | 12.00 | 0.00 | - | 4 | 4 | 62.74% |
| UNG260116P00023000 | 2024-03-22 10:09AM EDT | 23.00 | 9.00 | 7.50 | 12.50 | 0.00 | - | 30 | 30 | 78.59% |
| UNG260116P00024000 | 2024-04-08 10:08AM EDT | 24.00 | 10.00 | 9.15 | 14.00 | 0.00 | - | 20 | 135 | 54.00% |
| UNG260116P00025000 | 2024-03-20 9:56AM EDT | 25.00 | 10.96 | 9.00 | 14.00 | 0.00 | - | 1 | 6 | 75.90% |
| UNG260116P00026000 | 2024-03-18 10:38AM EDT | 26.00 | 11.10 | 10.00 | 15.00 | 0.00 | - | - | 10 | 77.76% |
| UNG260116P00028000 | 2024-03-18 10:33AM EDT | 28.00 | 13.50 | 12.00 | 16.45 | 0.00 | - | - | 20 | 73.63% |
| UNG260116P00030000 | 2024-04-16 1:07PM EDT | 30.00 | 16.28 | 14.00 | 18.50 | 0.00 | - | - | 5 | 77.39% |
© 2024 Yahoo. All rights reserved.