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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503C00010000 | 2024-04-30 3:06PM EDT | 10.00 | 4.45 | 4.60 | 7.80 | 0.00 | - | 4 | 5 | 901.56% |
| UNG240503C00011500 | 2024-04-29 1:33PM EDT | 11.50 | 3.35 | 3.00 | 6.30 | 0.00 | - | 41 | 41 | 667.97% |
| UNG240503C00012000 | 2024-04-16 2:29PM EDT | 12.00 | 2.55 | 3.05 | 5.45 | 0.00 | - | - | 17 | 653.91% |
| UNG240503C00012500 | 2024-05-02 10:23AM EDT | 12.50 | 2.15 | 2.00 | 4.95 | 0.00 | - | 1 | 23 | 455.47% |
| UNG240503C00013000 | 2024-05-03 11:14AM EDT | 13.00 | 2.34 | 2.20 | 4.80 | +0.60 | +34.48% | 2 | 22 | 628.91% |
| UNG240503C00013500 | 2024-05-03 2:39PM EDT | 13.50 | 2.25 | 0.70 | 4.30 | +0.99 | +78.57% | 31 | 137 | 358.59% |
| UNG240503C00014000 | 2024-05-03 2:35PM EDT | 14.00 | 1.75 | 1.12 | 3.80 | +0.83 | +90.22% | 180 | 1,671 | 478.91% |
| UNG240503C00014500 | 2024-05-03 3:52PM EDT | 14.50 | 1.22 | 0.58 | 3.30 | +0.82 | +205.00% | 1,130 | 2,238 | 403.91% |
| UNG240503C00015000 | 2024-05-03 4:00PM EDT | 15.00 | 1.45 | 0.67 | 1.44 | +1.34 | +1,218.18% | 2,365 | 4,773 | 208.59% |
| UNG240503C00015500 | 2024-05-03 3:59PM EDT | 15.50 | 0.19 | 0.00 | 0.29 | +0.16 | +533.33% | 1,633 | 2,772 | 59.38% |
| UNG240503C00016000 | 2024-05-03 3:56PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 399 | 1,475 | 29.69% |
| UNG240503C00016500 | 2024-05-03 3:36PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 420 | 53.13% |
| UNG240503C00017000 | 2024-05-03 3:38PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 351 | 75.00% |
| UNG240503C00017500 | 2024-05-03 1:27PM EDT | 17.50 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 213 | 311.72% |
| UNG240503C00018000 | 2024-04-29 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 241 | 171.88% |
| UNG240503C00018500 | 2024-05-03 1:29PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 137.50% |
| UNG240503C00019000 | 2024-04-22 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 41 | 250.00% |
| UNG240503C00020000 | 2024-04-17 10:12AM EDT | 20.00 | 0.04 | 0.00 | 1.22 | 0.00 | - | 10 | 10 | 569.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503P00010500 | 2024-03-27 3:46PM EDT | 10.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 646.88% |
| UNG240503P00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 50 | 50 | 750.00% |
| UNG240503P00011500 | 2024-04-19 10:31AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 275.00% |
| UNG240503P00012000 | 2024-04-22 1:37PM EDT | 12.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 35 | 414.06% |
| UNG240503P00012500 | 2024-04-29 3:19PM EDT | 12.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 109 | 172 | 425.00% |
| UNG240503P00013000 | 2024-05-02 3:10PM EDT | 13.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 18 | 903 | 162.50% |
| UNG240503P00013500 | 2024-05-03 3:08PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,744 | 131.25% |
| UNG240503P00014000 | 2024-05-03 3:08PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,171 | 100.00% |
| UNG240503P00014500 | 2024-05-03 1:19PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 116 | 987 | 75.00% |
| UNG240503P00015000 | 2024-05-03 1:32PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 295 | 435 | 53.13% |
| UNG240503P00015500 | 2024-05-03 2:28PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | -0.61 | -96.83% | 245 | 106 | 18.75% |
| UNG240503P00016000 | 2024-05-03 3:46PM EDT | 16.00 | 0.30 | 0.00 | 0.80 | -0.80 | -72.73% | 410 | 144 | 57.81% |
| UNG240503P00016500 | 2024-05-03 11:34AM EDT | 16.50 | 0.99 | 0.57 | 1.68 | -0.72 | -42.11% | 4 | 1 | 185.94% |
| UNG240503P00017000 | 2024-05-03 3:31PM EDT | 17.00 | 1.20 | 0.41 | 2.72 | -1.70 | -58.62% | 13 | 7 | 208.59% |
© 2024 Yahoo. All rights reserved.