Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
7.33+0.15 (+2.09%)
At close: 04:00PM EDT
7.39 +0.06 (+0.82%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG230331C000040002023-02-28 12:22PM EDT4.004.582.993.550.00-42410.94%
UNG230331C000045002023-03-01 1:17PM EDT4.504.352.413.300.00-11200.00%
UNG230331C000050002023-03-24 1:01PM EDT5.002.422.022.50+0.16+7.08%155265.63%
UNG230331C000055002023-03-20 10:11AM EDT5.502.101.492.040.00-124233.59%
UNG230331C000060002023-03-24 12:58PM EDT6.001.541.041.48+0.30+24.19%23192161.72%
UNG230331C000065002023-03-24 4:08PM EDT6.500.800.740.98-0.03-3.61%8433567.19%
UNG230331C000070002023-03-24 3:59PM EDT7.000.540.490.61+0.05+10.20%7471,05691.41%
UNG230331C000075002023-03-24 4:12PM EDT7.500.270.240.25+0.03+12.50%4,3992,58778.91%
UNG230331C000080002023-03-24 4:00PM EDT8.000.100.100.110.00-3,7545,14780.47%
UNG230331C000085002023-03-24 3:57PM EDT8.500.040.030.04-0.01-20.00%5803,59778.91%
UNG230331C000090002023-03-24 4:03PM EDT9.000.030.010.030.00-2932,50789.06%
UNG230331C000095002023-03-24 3:59PM EDT9.500.010.000.02-0.01-50.00%461,25693.75%
UNG230331C000100002023-03-24 2:18PM EDT10.000.020.010.020.00-1042,144118.75%
UNG230331C000105002023-03-23 3:27PM EDT10.500.010.000.020.00-93508125.00%
UNG230331C000110002023-03-23 3:27PM EDT11.000.010.000.170.00-65529203.91%
UNG230331C000115002023-03-22 11:08AM EDT11.500.010.000.010.00-831,454137.50%
UNG230331C000120002023-03-24 2:50PM EDT12.000.020.000.030.00-28724171.88%
UNG230331C000125002023-03-23 11:09AM EDT12.500.010.000.500.00-2221327.34%
UNG230331C000130002023-03-23 11:53AM EDT13.000.010.000.010.00-1345168.75%
UNG230331C000135002023-03-03 11:47AM EDT13.500.040.000.500.00-20123356.25%
UNG230331C000140002023-03-09 11:39AM EDT14.000.040.000.010.00-2294187.50%
UNG230331C000150002023-03-07 3:42PM EDT15.000.020.000.010.00-1181200.00%
UNG230331C000160002023-03-20 9:30AM EDT16.000.010.000.010.00-1534218.75%
UNG230331C000170002023-02-10 12:28PM EDT17.000.060.000.500.00--10439.06%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG230331P000040002023-03-08 3:49PM EDT4.000.080.000.070.00-1288256.25%
UNG230331P000045002023-03-21 3:08PM EDT4.500.010.000.160.00-5436257.81%
UNG230331P000050002023-03-23 10:53AM EDT5.000.010.000.020.00-7464137.50%
UNG230331P000055002023-03-24 3:55PM EDT5.500.010.000.010.00-3714996.88%
UNG230331P000060002023-03-24 3:18PM EDT6.000.030.020.03-0.02-40.00%2481,87195.31%
UNG230331P000065002023-03-24 3:59PM EDT6.500.060.060.07-0.09-60.00%6833,52185.16%
UNG230331P000070002023-03-24 4:08PM EDT7.000.180.170.19-0.12-40.00%1,8833,36480.47%
UNG230331P000075002023-03-24 3:56PM EDT7.500.400.310.45-0.16-28.57%1,4513,70770.31%
UNG230331P000080002023-03-24 4:14PM EDT8.000.720.620.84-0.19-20.88%5702,49464.84%
UNG230331P000085002023-03-24 3:43PM EDT8.501.160.961.34-0.19-14.07%114894132.03%
UNG230331P000090002023-03-24 3:53PM EDT9.001.671.361.82-0.14-7.73%94542152.34%
UNG230331P000095002023-03-24 2:14PM EDT9.502.031.812.39-0.25-10.96%9102201.56%
UNG230331P000100002023-03-24 11:35AM EDT10.002.622.312.98-0.21-7.42%272254.30%
UNG230331P000105002023-03-23 9:43AM EDT10.503.172.803.450.00-313266.41%
UNG230331P000110002023-03-22 3:47PM EDT11.003.503.353.95-0.16-4.37%1038286.33%
UNG230331P000115002023-03-13 10:16AM EDT11.503.083.754.450.00-226304.69%
UNG230331P000120002023-03-15 1:37PM EDT12.003.954.204.850.00-45282.81%
UNG230331P000130002023-02-24 12:42PM EDT13.004.685.255.850.00-11312.50%
UNG230331P000140002023-03-06 3:31PM EDT14.005.456.207.050.00-20418.75%
UNG230331P000160002023-02-17 1:50PM EDT16.008.308.008.550.00-100.00%