Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.10-1.98 (-10.38%)
At close: 04:00PM EST
17.21 +0.11 (+0.64%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG221209C000100002022-11-16 3:25PM EST10.0010.106.907.650.00-21362.50%
UNG221209C000120002022-11-16 2:27PM EST12.008.104.805.700.00-11249.22%
UNG221209C000140002022-12-05 3:16PM EST14.003.202.953.35-2.00-38.46%12126121.88%
UNG221209C000145002022-12-05 2:04PM EST14.502.612.372.98-2.48-48.72%25169115.63%
UNG221209C000150002022-11-17 11:39AM EST15.005.792.162.790.00--0168.75%
UNG221209C000155002022-12-05 1:15PM EST15.501.851.551.98-1.85-50.00%116101.17%
UNG221209C000160002022-12-05 3:30PM EST16.001.341.151.53-1.79-57.19%8244293.75%
UNG221209C000165002022-12-05 3:15PM EST16.501.090.951.17-2.10-65.83%11189102.73%
UNG221209C000170002022-12-05 4:08PM EST17.000.770.710.98-1.53-66.52%1,03846111.52%
UNG221209C000175002022-12-05 4:08PM EST17.500.560.500.57-1.39-71.28%1,5241399.22%
UNG221209C000180002022-12-05 3:57PM EST18.000.390.370.40-1.21-75.63%1,63756102.54%
UNG221209C000185002022-12-05 3:57PM EST18.500.270.250.32-1.10-80.29%69596107.42%
UNG221209C000190002022-12-05 4:08PM EST19.000.190.150.23-0.89-82.41%4,1273,159107.42%
UNG221209C000195002022-12-05 3:58PM EST19.500.120.070.14-0.77-86.52%462426102.73%
UNG221209C000200002022-12-05 3:49PM EST20.000.080.080.13-0.63-88.73%1,9061,718116.41%
UNG221209C000205002022-12-05 3:58PM EST20.500.060.050.09-0.50-89.29%180277117.19%
UNG221209C000210002022-12-05 3:57PM EST21.000.040.030.05-0.39-90.70%1,3441,924114.06%
UNG221209C000215002022-12-05 3:57PM EST21.500.030.030.06-0.32-91.43%1951,520127.34%
UNG221209C000220002022-12-05 3:05PM EST22.000.020.020.06-0.25-92.59%237671134.38%
UNG221209C000225002022-12-05 2:00PM EST22.500.020.020.05-0.19-90.48%180479140.63%
UNG221209C000230002022-12-05 3:08PM EST23.000.010.000.05-0.16-94.12%3941,425142.19%
UNG221209C000235002022-12-05 2:22PM EST23.500.030.000.06-0.09-75.00%69436154.69%
UNG221209C000240002022-12-05 3:49PM EST24.000.010.000.03-0.09-90.00%76630146.88%
UNG221209C000245002022-12-05 2:54PM EST24.500.020.010.02-0.06-75.00%9216153.13%
UNG221209C000250002022-12-05 3:05PM EST25.000.010.000.01-0.08-88.89%120517143.75%
UNG221209C000255002022-12-05 11:53AM EST25.500.010.000.02-0.05-83.33%1168159.38%
UNG221209C000260002022-12-05 1:33PM EST26.000.010.010.02-0.05-83.33%15213175.00%
UNG221209C000265002022-12-05 3:54PM EST26.500.010.000.01-0.04-80.00%518162.50%
UNG221209C000270002022-12-05 3:29PM EST27.000.010.000.01-0.04-80.00%21183162.50%
UNG221209C000275002022-12-02 2:53PM EST27.500.040.000.020.00-5252187.50%
UNG221209C000280002022-12-05 3:54PM EST28.000.010.000.02-0.02-66.67%13524193.75%
UNG221209C000285002022-11-28 12:12PM EST28.500.350.000.020.00--3196.88%
UNG221209C000290002022-12-05 1:26PM EST29.000.010.000.02-0.04-80.00%100183203.13%
UNG221209C000300002022-12-05 1:28PM EST30.000.010.000.01-0.01-50.00%101,780196.88%
UNG221209C000310002022-12-02 12:40PM EST31.000.020.000.010.00-27791212.50%
UNG221209C000320002022-11-29 3:36PM EST32.000.110.000.020.00-1,2841,331237.50%
UNG221209C000330002022-12-05 1:29PM EST33.000.010.000.01-0.06-85.71%2561225.00%
UNG221209C000340002022-11-30 3:00PM EST34.000.030.000.010.00-101,760237.50%
UNG221209C000350002022-12-05 1:59PM EST35.000.010.000.01-0.04-80.00%65500250.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG221209P000080002022-11-17 11:32AM EST8.000.050.000.020.00--1300.00%
UNG221209P000090002022-12-02 3:56PM EST9.000.010.000.010.00-7131237.50%
UNG221209P000100002022-11-22 2:11PM EST10.000.040.000.010.00-11200.00%
UNG221209P000110002022-12-05 2:09PM EST11.000.010.000.02-0.03-75.00%875184.38%
UNG221209P000120002022-12-05 1:48PM EST12.000.020.000.040.00-12615167.19%
UNG221209P000130002022-12-05 2:15PM EST13.000.010.000.07-0.10-90.91%218146.88%
UNG221209P000140002022-12-05 3:26PM EST14.000.030.000.07-0.01-25.00%5731114.06%
UNG221209P000145002022-12-05 3:16PM EST14.500.050.010.10+0.02+66.67%235107.03%
UNG221209P000150002022-12-05 3:35PM EST15.000.080.040.09+0.02+33.33%89339592.97%
UNG221209P000155002022-12-05 3:57PM EST15.500.150.090.16+0.07+87.50%3787191.80%
UNG221209P000160002022-12-05 4:11PM EST16.000.270.190.27+0.14+107.69%77543691.80%
UNG221209P000165002022-12-05 3:59PM EST16.500.430.330.44+0.25+138.89%1,37078691.41%
UNG221209P000170002022-12-05 3:58PM EST17.000.640.480.65+0.36+128.57%7971,33086.33%
UNG221209P000175002022-12-05 3:56PM EST17.500.910.801.03+0.50+121.95%50996596.48%
UNG221209P000180002022-12-05 3:59PM EST18.001.251.081.30+0.72+135.85%1,3721,53687.70%
UNG221209P000185002022-12-05 2:10PM EST18.501.701.401.77+0.91+115.19%40497389.06%
UNG221209P000190002022-12-05 3:30PM EST19.002.091.852.11+1.09+109.00%3041,33781.25%
UNG221209P000195002022-12-05 3:52PM EST19.502.492.352.65+1.21+94.53%159497101.17%
UNG221209P000200002022-12-05 2:28PM EST20.003.072.783.10+1.37+80.59%911,16692.19%
UNG221209P000205002022-12-02 3:35PM EST20.501.962.963.950.00-3996110.94%
UNG221209P000210002022-12-05 3:14PM EST21.003.853.654.15+1.45+60.42%4319750.00%
UNG221209P000215002022-12-05 2:53PM EST21.504.394.054.60+1.62+58.48%22420181.25%
UNG221209P000220002022-12-05 2:26PM EST22.004.954.605.10+1.85+59.68%43259193.36%
UNG221209P000225002022-12-05 12:24PM EST22.505.154.955.80+2.14+71.10%259252.73%
UNG221209P000230002022-12-05 4:08PM EST23.005.885.706.00+1.78+43.41%2261182.81%
UNG221209P000235002022-12-05 10:32AM EST23.505.955.956.80+1.40+30.77%325277.34%
UNG221209P000240002022-12-05 10:10AM EST24.006.496.507.40+3.29+102.81%239177.34%
UNG221209P000245002022-12-01 4:08PM EST24.503.907.157.950.00-1131231.25%
UNG221209P000250002022-12-05 12:56PM EST25.007.857.658.40+3.35+74.44%220231.25%
UNG221209P000255002022-11-29 3:15PM EST25.503.908.158.850.00-213229.69%
UNG221209P000260002022-11-29 3:03PM EST26.004.308.659.350.00-66238.28%
UNG221209P000265002022-11-29 10:35AM EST26.504.509.109.850.00--8232.81%
UNG221209P000275002022-11-29 11:47AM EST27.505.8010.1510.850.00--6262.50%
UNG221209P000280002022-10-28 8:46AM EST28.009.955.806.200.00-100.00%
UNG221209P000290002022-11-30 9:31AM EST29.007.1211.6512.400.00-13296.88%
UNG221209P000300002022-11-21 12:24PM EST30.008.5612.6513.350.00--1298.44%
UNG221209P000310002022-12-05 2:55PM EST31.0013.8413.6514.35+1.04+8.12%12311.72%
UNG221209P000320002022-12-05 2:13PM EST32.0014.9714.6515.25+2.04+15.78%12290.63%
UNG221209P000350002022-12-05 12:27PM EST35.0017.6517.6518.15+6.40+56.89%18100.00%