Canada Markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.73-0.25 (-0.89%)
At close: 04:00PM EDT
28.00 +0.27 (+0.97%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG220715C000050002021-12-23 11:32AM EDT5.006.907.308.400.00-1210.00%
UNG220715C000070002021-12-27 1:51PM EDT7.006.005.356.400.00-280.00%
UNG220715C000080002021-12-16 10:44AM EDT8.004.802.757.300.00-1410.00%
UNG220715C000090002022-01-05 2:43PM EDT9.004.023.904.50+0.32+8.65%11220.00%
UNG220715C000100002022-01-05 1:10PM EDT10.003.203.153.40+0.20+6.67%12470.00%
UNG220715C000110002021-12-31 3:17PM EDT11.002.452.362.640.00-66070.00%
UNG220715C000120002022-01-05 4:41PM EDT12.002.051.922.11+0.20+10.81%331,2980.00%
UNG220715C000130002022-01-05 3:43PM EDT13.001.581.461.69+0.21+15.33%191,2400.00%
UNG220715C000140002022-01-05 11:12AM EDT14.001.151.121.32+0.14+13.86%9910.00%
UNG220715C000150002022-01-05 4:48PM EDT15.000.990.831.06+0.13+15.12%6710,9190.00%
UNG220715C000160002022-01-05 2:46PM EDT16.000.790.620.85+0.15+23.44%5860.00%
UNG220715C000170002022-01-03 3:28PM EDT17.000.600.460.740.00-251440.00%
UNG220715C000180002022-01-03 10:50AM EDT18.000.440.360.560.00-5860.00%
UNG220715C000190002022-01-04 10:46AM EDT19.000.350.320.460.00-1150.00%
UNG220715C000200002022-01-05 4:56PM EDT20.000.350.220.45+0.04+12.90%51570.00%
UNG220715C000210002021-12-23 10:58AM EDT21.000.340.190.340.00-5110.00%
UNG220715C000220002022-01-05 2:48PM EDT22.000.250.170.25+0.03+13.64%3190.00%
UNG220715C000230002021-12-23 11:47AM EDT23.000.230.140.310.00-8250.00%
UNG220715C000240002021-12-28 10:42AM EDT24.000.300.120.310.00-31590.00%
UNG220715C000250002022-01-03 5:14PM EDT25.000.170.150.240.00-7220.00%
UNG220715C000270002021-12-23 11:59AM EDT27.000.170.050.260.00-10100.00%
UNG220715C000280002021-12-23 11:59AM EDT28.000.150.050.150.00-10106.15%
UNG220715C000300002022-01-05 4:17PM EDT30.000.080.030.18-0.09-52.94%203520.12%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG220715P000050002021-12-23 2:22PM EDT5.000.070.000.070.00-5126196.88%
UNG220715P000080002021-12-31 10:33AM EDT8.000.250.080.240.00-117183.98%
UNG220715P000090002021-12-30 4:28PM EDT9.000.360.190.350.00-245186.33%
UNG220715P000100002022-01-05 2:54PM EDT10.000.470.360.53-0.11-18.97%4115191.60%
UNG220715P000110002022-01-05 12:47PM EDT11.000.840.670.85-0.04-4.55%730203.71%
UNG220715P000120002022-01-05 12:01PM EDT12.001.291.061.48+0.01+0.78%6264221.97%
UNG220715P000130002021-12-29 2:13PM EDT13.001.631.621.830.00-280230.18%
UNG220715P000140002021-12-23 2:11PM EDT14.003.002.312.480.00-243245.41%
UNG220715P000150002022-01-05 2:54PM EDT15.003.072.823.25-0.38-11.01%4143255.37%
UNG220715P000160002021-12-20 11:43AM EDT16.004.103.754.050.00-3035271.88%
UNG220715P000170002021-12-29 12:41PM EDT17.004.704.604.850.00-113283.98%
UNG220715P000180002021-12-29 12:41PM EDT18.005.555.505.750.00-12296.83%
UNG220715P000190002021-12-28 12:31PM EDT19.006.636.406.700.00--1308.89%
UNG220715P000210002021-12-22 2:52PM EDT21.008.558.308.600.00--1330.66%
UNG220715P000220002021-12-16 1:06PM EDT22.009.729.2510.050.00-570348.24%
UNG220715P000300002021-11-26 12:38PM EDT30.0014.1017.6018.600.00-33425.88%