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:
Strike:16.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503C00016000 | 2024-05-02 2:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,497 | 50.00% |
| UNG240508C00016000 | 2024-05-02 3:51PM EDT | 2024-05-08 | 0.07 | 0.01 | 0.15 | +0.05 | +250.00% | 155 | 114 | 50.39% |
| UNG240510C00016000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.12 | 0.07 | 0.13 | +0.07 | +140.00% | 692 | 803 | 52.73% |
| UNG240517C00016000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 0.25 | 0.19 | 0.30 | +0.15 | +150.00% | 713 | 10,430 | 51.76% |
| UNG240524C00016000 | 2024-05-02 3:09PM EDT | 2024-05-24 | 0.33 | 0.16 | 0.59 | +0.17 | +106.25% | 71 | 416 | 53.32% |
| UNG240531C00016000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 0.44 | 0.22 | 0.49 | +0.22 | +100.00% | 45 | 179 | 54.10% |
| UNG240607C00016000 | 2024-05-02 2:25PM EDT | 2024-06-07 | 0.49 | 0.33 | 0.53 | +0.17 | +53.13% | 41 | 30 | 50.98% |
| UNG240621C00016000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.66 | 0.53 | 0.72 | +0.24 | +57.14% | 3,210 | 6,290 | 52.44% |
| UNG240719C00016000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.00 | +0.33 | +49.25% | 31 | 1,450 | 52.59% |
| UNG241018C00016000 | 2024-05-02 1:18PM EDT | 2024-10-18 | 1.75 | 1.60 | 1.81 | +0.30 | +20.69% | 8 | 1,462 | 53.37% |
| UNG250117C00016000 | 2024-05-02 12:55PM EDT | 2025-01-17 | 2.71 | 2.24 | 3.20 | +0.26 | +10.61% | 23 | 607 | 63.38% |
| UNG260116C00016000 | 2024-05-02 3:54PM EDT | 2026-01-16 | 4.60 | 3.95 | 5.60 | +0.35 | +8.24% | 6 | 260 | 68.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503P00016000 | 2024-05-02 3:33PM EDT | 2024-05-03 | 1.10 | 0.56 | 1.70 | -0.72 | -39.56% | 20 | 135 | 226.56% |
| UNG240508P00016000 | 2024-04-30 10:54AM EDT | 2024-05-08 | 1.20 | 0.93 | 1.32 | 0.00 | - | 22 | 18 | 68.16% |
| UNG240510P00016000 | 2024-05-02 3:39PM EDT | 2024-05-10 | 1.24 | 1.01 | 1.36 | -0.09 | -6.77% | 210 | 162 | 65.63% |
| UNG240517P00016000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 1.34 | 1.25 | 1.72 | -0.62 | -31.63% | 310 | 306 | 61.13% |
| UNG240524P00016000 | 2024-05-02 1:13PM EDT | 2024-05-24 | 1.40 | 1.09 | 1.88 | -0.70 | -33.33% | 2 | 8 | 50.98% |
| UNG240531P00016000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 1.50 | 1.25 | 1.97 | -0.17 | -10.18% | 2 | 66 | 52.83% |
| UNG240607P00016000 | 2024-04-26 9:54AM EDT | 2024-06-07 | 2.07 | 0.00 | 2.09 | 0.00 | - | 11 | 11 | 74.12% |
| UNG240621P00016000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 1.59 | 1.51 | 1.81 | -0.65 | -29.02% | 107 | 296 | 50.10% |
| UNG240719P00016000 | 2024-04-30 2:24PM EDT | 2024-07-19 | 2.12 | 1.73 | 2.11 | 0.00 | - | 1 | 138 | 51.47% |
| UNG241018P00016000 | 2024-05-02 9:51AM EDT | 2024-10-18 | 2.70 | 2.48 | 2.89 | -0.38 | -12.34% | 17 | 206 | 54.49% |
| UNG250117P00016000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 3.35 | 2.77 | 5.60 | 0.00 | - | 300 | 357 | 69.95% |
| UNG260116P00016000 | 2024-02-29 4:34PM EDT | 2026-01-16 | 4.05 | 2.50 | 6.90 | 0.00 | - | 1 | 14 | 52.00% |
© 2024 Yahoo. All rights reserved.