United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:16.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240424C00016000 | 2024-04-24 9:33AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 269 | 78.13% |
| UNG240426C00016000 | 2024-04-24 10:08AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.12 | -46.15% | 1 | 1,705 | 60.94% |
| UNG240501C00016000 | 2024-04-23 3:50PM EDT | 2024-05-01 | 0.23 | 0.06 | 0.08 | 0.00 | - | 52 | 125 | 51.17% |
| UNG240503C00016000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 0.13 | 0.10 | 0.13 | -0.17 | -54.84% | 32 | 569 | 51.76% |
| UNG240510C00016000 | 2024-04-23 3:48PM EDT | 2024-05-10 | 0.45 | 0.21 | 0.23 | 0.00 | - | 76 | 285 | 51.17% |
| UNG240517C00016000 | 2024-04-24 10:06AM EDT | 2024-05-17 | 0.32 | 0.32 | 0.35 | -0.27 | -45.76% | 82 | 10,049 | 52.34% |
| UNG240524C00016000 | 2024-04-24 10:00AM EDT | 2024-05-24 | 0.42 | 0.42 | 0.44 | -0.29 | -40.85% | 10 | 286 | 52.34% |
| UNG240531C00016000 | 2024-04-22 2:25PM EDT | 2024-05-31 | 0.65 | 0.29 | 0.53 | 0.00 | - | 16 | 56 | 53.13% |
| UNG240621C00016000 | 2024-04-24 10:06AM EDT | 2024-06-21 | 0.76 | 0.74 | 0.76 | -0.31 | -28.97% | 160 | 3,298 | 52.54% |
| UNG240719C00016000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 1.09 | 1.02 | 1.06 | -0.30 | -21.58% | 26 | 1,397 | 53.61% |
| UNG241018C00016000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 2.00 | 1.59 | 2.16 | -0.10 | -4.76% | 1 | 1,431 | 57.96% |
| UNG250117C00016000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 2.79 | 2.41 | 2.98 | 0.00 | - | 58 | 538 | 63.45% |
| UNG260116C00016000 | 2024-04-23 10:18AM EDT | 2026-01-16 | 6.05 | 4.00 | 5.50 | 0.00 | - | 1 | 234 | 68.80% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240424P00016000 | 2024-04-24 10:09AM EDT | 2024-04-24 | 1.24 | 1.24 | 1.29 | +0.56 | +82.35% | 11 | 140 | 87.50% |
| UNG240426P00016000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.68 | 1.06 | 1.28 | 0.00 | - | 107 | 61 | 25.00% |
| UNG240501P00016000 | 2024-04-24 10:06AM EDT | 2024-05-01 | 1.29 | 1.29 | 1.38 | +0.52 | +67.53% | 10 | 159 | 55.08% |
| UNG240503P00016000 | 2024-04-23 1:59PM EDT | 2024-05-03 | 1.04 | 1.32 | 1.36 | 0.00 | - | 5 | 126 | 45.70% |
| UNG240510P00016000 | 2024-04-24 10:07AM EDT | 2024-05-10 | 1.42 | 1.42 | 1.46 | +0.43 | +43.43% | 3 | 23 | 47.07% |
| UNG240517P00016000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 1.54 | 1.52 | 1.55 | +0.47 | +43.93% | 3 | 360 | 47.27% |
| UNG240524P00016000 | 2024-04-09 1:37PM EDT | 2024-05-24 | 1.36 | 1.52 | 1.67 | 0.00 | - | - | 1 | 49.81% |
| UNG240531P00016000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 1.55 | 1.63 | 1.73 | 0.00 | - | 3 | 57 | 48.44% |
| UNG240621P00016000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 1.52 | 1.69 | 1.93 | 0.00 | - | 7 | 143 | 48.05% |
| UNG240719P00016000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 1.86 | 2.06 | 2.33 | 0.00 | - | 2 | 138 | 54.00% |
| UNG241018P00016000 | 2024-04-23 3:38PM EDT | 2024-10-18 | 1.98 | 2.46 | 2.89 | 0.00 | - | 30 | 211 | 51.51% |
| UNG250117P00016000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 3.34 | 2.70 | 3.75 | 0.00 | - | 1 | 56 | 58.98% |
| UNG260116P00016000 | 2024-02-29 4:34PM EDT | 2026-01-16 | 4.05 | 2.50 | 6.90 | 0.00 | - | 1 | 14 | 50.90% |
© 2024 Yahoo. All rights reserved.