Canada markets open in 4 hours 40 minutes

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.88-1.56 (-8.94%)
At close: 04:00PM EST
15.22 -0.66 (-4.16%)
Pre-Market: 04:41AM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG211203C000115002021-11-29 12:11PM EST11.504.650.000.000.00-800.00%
UNG211203C000125002021-11-22 2:34PM EST12.503.400.000.000.00--00.00%
UNG211203C000140002021-11-29 3:31PM EST14.001.960.000.000.00-900.00%
UNG211203C000145002021-11-29 3:30PM EST14.501.470.000.000.00-4700.00%
UNG211203C000150002021-11-29 3:43PM EST15.001.050.000.000.00-11900.00%
UNG211203C000155002021-11-29 4:07PM EST15.500.790.000.000.00-36200.00%
UNG211203C000160002021-11-29 4:00PM EST16.000.530.000.000.00-1,30903.13%
UNG211203C000165002021-11-29 4:06PM EST16.500.370.000.000.00-620012.50%
UNG211203C000170002021-11-29 3:54PM EST17.000.220.000.000.00-1,268025.00%
UNG211203C000175002021-11-29 3:18PM EST17.500.170.000.000.00-939025.00%
UNG211203C000180002021-11-29 3:55PM EST18.000.100.000.000.00-653025.00%
UNG211203C000185002021-11-29 3:58PM EST18.500.080.000.000.00-2,154050.00%
UNG211203C000190002021-11-29 3:53PM EST19.000.050.000.000.00-979050.00%
UNG211203C000195002021-11-29 3:46PM EST19.500.040.000.000.00-145050.00%
UNG211203C000200002021-11-29 4:01PM EST20.000.030.000.000.00-804050.00%
UNG211203C000205002021-11-29 11:22AM EST20.500.030.000.000.00-1050.00%
UNG211203C000210002021-11-29 3:59PM EST21.000.020.000.000.00-38050.00%
UNG211203C000215002021-11-29 11:21AM EST21.500.020.000.000.00-10050.00%
UNG211203C000220002021-11-29 1:29PM EST22.000.020.000.000.00-11050.00%
UNG211203C000225002021-11-29 11:49AM EST22.500.010.000.000.00-13050.00%
UNG211203C000230002021-11-29 11:49AM EST23.000.010.000.000.00-6050.00%
UNG211203C000240002021-11-26 10:59AM EST24.000.040.000.000.00-2050.00%
UNG211203C000245002021-11-23 3:23PM EST24.500.080.000.000.00-10050.00%
UNG211203C000250002021-11-29 11:02AM EST25.000.010.000.000.00-10050.00%
UNG211203C000255002021-11-26 12:32PM EST25.500.040.000.000.00-55050.00%
UNG211203C000260002021-11-29 10:44AM EST26.000.010.000.000.00-200050.00%
UNG211203C000270002021-11-29 11:11AM EST27.000.010.000.000.00-100050.00%
UNG211203C000280002021-11-23 11:44AM EST28.000.040.000.000.00-20050.00%
UNG211203C000290002021-11-23 9:59AM EST29.000.030.000.000.00-126050.00%
UNG211203C000300002021-11-23 12:28PM EST30.000.030.000.000.00-20050.00%
UNG211203C000350002021-11-23 10:29AM EST35.000.020.000.000.00-5050.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG211203P000050002021-11-23 10:29AM EST5.000.010.000.000.00--050.00%
UNG211203P000115002021-11-29 9:44AM EST11.500.020.000.000.00-10050.00%
UNG211203P000120002021-11-22 1:16PM EST12.000.020.000.000.00-1050.00%
UNG211203P000125002021-11-16 3:16PM EST12.500.020.000.000.00--050.00%
UNG211203P000130002021-11-26 9:30AM EST13.000.020.000.000.00-12050.00%
UNG211203P000135002021-11-29 3:59PM EST13.500.020.000.000.00-61050.00%
UNG211203P000140002021-11-29 3:18PM EST14.000.020.000.000.00-59025.00%
UNG211203P000145002021-11-29 3:50PM EST14.500.040.000.000.00-164025.00%
UNG211203P000150002021-11-29 3:59PM EST15.000.150.000.000.00-1,142012.50%
UNG211203P000155002021-11-29 3:59PM EST15.500.340.000.000.00-82106.25%
UNG211203P000160002021-11-29 3:39PM EST16.000.610.000.000.00-53500.00%
UNG211203P000165002021-11-29 4:12PM EST16.500.890.000.000.00-22100.00%
UNG211203P000170002021-11-29 4:00PM EST17.001.380.000.000.00-7700.00%
UNG211203P000175002021-11-29 12:57PM EST17.501.650.000.000.00-13700.00%
UNG211203P000180002021-11-29 2:50PM EST18.002.210.000.000.00-7000.00%
UNG211203P000185002021-11-29 3:54PM EST18.502.700.000.000.00-1200.00%
UNG211203P000190002021-11-29 3:54PM EST19.003.200.000.000.00-2300.00%
UNG211203P000195002021-11-29 2:25PM EST19.503.520.000.000.00-1300.00%
UNG211203P000200002021-11-29 3:49PM EST20.004.160.000.000.00-700.00%
UNG211203P000210002021-11-04 2:43PM EST21.003.600.000.000.00-100.00%
UNG211203P000220002021-11-29 10:26AM EST22.006.070.000.000.00-800.00%
UNG211203P000225002021-10-22 9:49AM EST22.505.950.000.000.00-600.00%
UNG211203P000230002021-11-29 2:35PM EST23.007.100.000.000.00-700.00%
UNG211203P000250002021-11-11 2:25PM EST25.008.150.000.000.00--00.00%
UNG211203P000255002021-11-24 9:40AM EST25.508.900.000.000.00--00.00%
UNG211203P000260002021-11-17 3:37PM EST26.009.920.000.000.00--00.00%
UNG211203P000270002021-11-17 3:37PM EST27.0010.890.000.000.00--00.00%