United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240510C00009000 | 2024-05-01 12:35PM EDT | 9.00 | 5.20 | 7.80 | 7.95 | 0.00 | - | - | 18 | 484.38% |
| UNG240510C00009500 | 2024-05-01 12:35PM EDT | 9.50 | 4.70 | 7.30 | 7.50 | 0.00 | - | - | 1 | 362.50% |
| UNG240510C00010000 | 2024-04-22 10:39AM EDT | 10.00 | 4.95 | 6.80 | 6.90 | 0.00 | - | - | 4 | 334.38% |
| UNG240510C00011000 | 2024-05-03 12:28PM EDT | 11.00 | 4.65 | 5.80 | 6.25 | 0.00 | - | 1 | 1 | 409.38% |
| UNG240510C00011500 | 2024-05-01 11:28AM EDT | 11.50 | 2.58 | 5.30 | 5.85 | 0.00 | - | - | 1 | 403.91% |
| UNG240510C00012000 | 2024-05-03 3:03PM EDT | 12.00 | 3.75 | 4.80 | 4.90 | 0.00 | - | 1 | 11 | 228.13% |
| UNG240510C00012500 | 2024-05-07 12:22PM EDT | 12.50 | 3.65 | 4.30 | 4.35 | 0.00 | - | 1 | 20 | 0.00% |
| UNG240510C00013000 | 2024-05-07 1:08PM EDT | 13.00 | 2.85 | 3.80 | 3.90 | 0.00 | - | 1 | 31 | 181.25% |
| UNG240510C00013500 | 2024-05-06 10:21AM EDT | 13.50 | 2.67 | 3.30 | 3.40 | 0.00 | - | 36 | 78 | 159.38% |
| UNG240510C00014000 | 2024-05-06 10:17AM EDT | 14.00 | 2.28 | 2.83 | 2.88 | 0.00 | - | 15 | 392 | 50.00% |
| UNG240510C00014500 | 2024-05-09 2:35PM EDT | 14.50 | 2.39 | 2.32 | 2.37 | +0.89 | +59.33% | 228 | 1,104 | 0.00% |
| UNG240510C00015000 | 2024-05-09 2:46PM EDT | 15.00 | 1.85 | 1.84 | 1.88 | +0.84 | +83.17% | 2,135 | 6,000 | 50.00% |
| UNG240510C00015500 | 2024-05-09 2:53PM EDT | 15.50 | 1.33 | 1.32 | 1.38 | +0.76 | +133.33% | 220 | 775 | 25.00% |
| UNG240510C00016000 | 2024-05-09 2:50PM EDT | 16.00 | 1.00 | 0.83 | 0.89 | +0.77 | +334.78% | 1,128 | 1,281 | 43.75% |
| UNG240510C00016500 | 2024-05-09 3:13PM EDT | 16.50 | 0.43 | 0.40 | 0.43 | +0.35 | +875.00% | 1,140 | 994 | 36.33% |
| UNG240510C00017000 | 2024-05-09 3:12PM EDT | 17.00 | 0.13 | 0.12 | 0.14 | +0.10 | +1,000.00% | 1,033 | 665 | 38.67% |
| UNG240510C00017500 | 2024-05-09 2:29PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 74 | 663 | 40.63% |
| UNG240510C00018000 | 2024-05-09 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 210 | 50.00% |
| UNG240510C00018500 | 2024-05-08 3:14PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 59.38% |
| UNG240510C00019000 | 2024-05-07 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 83 | 75.00% |
| UNG240510C00019500 | 2024-05-06 9:40AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 105 | 87.50% |
| UNG240510C00020000 | 2024-05-06 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 19 | 98.44% |
| UNG240510C00021000 | 2024-04-19 12:17PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 178.13% |
| UNG240510C00022000 | 2024-04-19 12:18PM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 415.63% |
| UNG240510C00023000 | 2024-04-25 11:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| UNG240510C00024000 | 2024-04-23 3:20PM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 450.78% |
| UNG240510C00025000 | 2024-04-25 11:46AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 253.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240510P00005000 | 2024-04-26 9:55AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 625.00% |
| UNG240510P00011000 | 2024-04-15 1:38PM EDT | 11.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 390.63% |
| UNG240510P00011500 | 2024-04-15 11:15AM EDT | 11.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 542.19% |
| UNG240510P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 206.25% |
| UNG240510P00012500 | 2024-05-06 11:27AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 405 | 196.88% |
| UNG240510P00013000 | 2024-05-07 1:54PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 487 | 162.50% |
| UNG240510P00013500 | 2024-05-09 9:30AM EDT | 13.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 424 | 143.75% |
| UNG240510P00014000 | 2024-05-09 10:22AM EDT | 14.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 5 | 905 | 121.88% |
| UNG240510P00014500 | 2024-05-09 1:44PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 708 | 103.13% |
| UNG240510P00015000 | 2024-05-09 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 1,993 | 75.00% |
| UNG240510P00015500 | 2024-05-09 2:52PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 105 | 911 | 56.25% |
| UNG240510P00016000 | 2024-05-09 2:55PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 909 | 950 | 50.00% |
| UNG240510P00016500 | 2024-05-09 3:14PM EDT | 16.50 | 0.07 | 0.06 | 0.07 | -0.51 | -87.93% | 610 | 1,358 | 42.19% |
| UNG240510P00017000 | 2024-05-09 2:57PM EDT | 17.00 | 0.29 | 0.27 | 0.28 | -0.58 | -66.67% | 89 | 510 | 42.97% |
| UNG240510P00017500 | 2024-05-09 11:55AM EDT | 17.50 | 0.95 | 0.65 | 0.69 | -0.17 | -15.18% | 60 | 30 | 54.30% |
| UNG240510P00018000 | 2024-05-07 9:32AM EDT | 18.00 | 1.43 | 1.12 | 1.18 | -0.49 | -25.52% | 20 | 1 | 62.50% |
© 2024 Yahoo. All rights reserved.