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:12.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240424C00012000 | 2024-04-18 11:43AM EDT | 2024-04-24 | 2.55 | 1.45 | 5.85 | 0.00 | - | - | 7 | 307.81% |
| UNG240426C00012000 | 2024-04-22 1:52PM EDT | 2024-04-26 | 2.95 | 2.48 | 4.55 | 0.00 | - | 41 | 50 | 164.84% |
| UNG240501C00012000 | 2024-04-19 11:17AM EDT | 2024-05-01 | 2.58 | 1.10 | 5.75 | 0.00 | - | 32 | 32 | 451.95% |
| UNG240503C00012000 | 2024-04-16 2:29PM EDT | 2024-05-03 | 2.55 | 1.20 | 6.00 | 0.00 | - | - | 17 | 121.09% |
| UNG240510C00012000 | 2024-04-22 10:04AM EDT | 2024-05-10 | 2.88 | 1.05 | 5.85 | 0.00 | - | 4 | 3 | 53.13% |
| UNG240517C00012000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 3.52 | 3.50 | 3.70 | +0.37 | +11.75% | 49 | 999 | 80.27% |
| UNG240524C00012000 | 2024-04-22 2:28PM EDT | 2024-05-24 | 3.20 | 1.25 | 6.00 | 0.00 | - | 11 | 8 | 74.02% |
| UNG240621C00012000 | 2024-04-23 2:28PM EDT | 2024-06-21 | 3.85 | 2.00 | 5.80 | +0.50 | +14.93% | 6 | 149 | 74.41% |
| UNG240719C00012000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 3.83 | 3.80 | 3.90 | +0.30 | +8.50% | 73 | 4,019 | 58.69% |
| UNG241018C00012000 | 2024-04-22 11:10AM EDT | 2024-10-18 | 3.95 | 4.30 | 4.45 | 0.00 | - | 2 | 689 | 59.38% |
| UNG250117C00012000 | 2024-04-22 2:04PM EDT | 2025-01-17 | 4.80 | 4.40 | 5.40 | 0.00 | - | 24 | 351 | 61.72% |
| UNG260116C00012000 | 2024-04-18 10:28AM EDT | 2026-01-16 | 6.45 | 5.10 | 8.60 | 0.00 | - | 6 | 52 | 71.39% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240426P00012000 | 2024-04-19 2:05PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 144 | 150.78% |
| UNG240503P00012000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 35 | 175.98% |
| UNG240510P00012000 | 2024-04-23 1:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.78 | -0.03 | -75.00% | 1 | 5 | 127.34% |
| UNG240517P00012000 | 2024-04-23 3:15PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.13 | -0.01 | -20.00% | 125 | 881 | 67.97% |
| UNG240524P00012000 | 2024-04-19 10:05AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.98 | 0.00 | - | 1 | 6 | 104.49% |
| UNG240531P00012000 | 2024-04-23 11:37AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.50 | -0.02 | -15.38% | 57 | 312 | 73.83% |
| UNG240621P00012000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.45 | -0.06 | -26.09% | 45 | 340 | 63.67% |
| UNG240719P00012000 | 2024-04-23 2:10PM EDT | 2024-07-19 | 0.31 | 0.11 | 0.31 | -0.05 | -13.89% | 6 | 902 | 52.93% |
| UNG241018P00012000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 1.00 | 0.45 | 0.78 | 0.00 | - | 1 | 81 | 54.30% |
| UNG250117P00012000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 1.11 | 0.98 | 1.40 | -0.10 | -8.26% | 6 | 3,015 | 54.93% |
| UNG260116P00012000 | 2024-04-17 10:57AM EDT | 2026-01-16 | 2.30 | 1.90 | 5.00 | 0.00 | - | 2 | 43 | 72.07% |
© 2024 Yahoo. All rights reserved.