UNG - United States Natural Gas Fund, LP
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:5.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG230602C00005000 | 2023-05-30 1:38PM EDT | 2023-06-02 | 1.25 | 1.08 | 1.57 | -0.33 | -20.89% | 205 | 32 | 353.13% |
| UNG230609C00005000 | 2023-05-30 3:23PM EDT | 2023-06-09 | 1.37 | 1.10 | 1.61 | -0.73 | -34.76% | 58 | 9 | 93.75% |
| UNG230616C00005000 | 2023-05-30 2:12PM EDT | 2023-06-16 | 1.41 | 1.25 | 1.62 | -0.32 | -18.50% | 20 | 1,104 | 107.81% |
| UNG230623C00005000 | 2023-05-24 12:34PM EDT | 2023-06-23 | 2.02 | 1.15 | 1.65 | 0.00 | - | 40 | 40 | 79.69% |
| UNG230630C00005000 | 2023-05-30 12:40PM EDT | 2023-06-30 | 1.40 | 1.15 | 1.55 | -0.28 | -16.67% | 2 | 56 | 50.78% |
| UNG230721C00005000 | 2023-05-30 2:47PM EDT | 2023-07-21 | 1.57 | 1.35 | 1.74 | -0.18 | -10.29% | 144 | 3,742 | 80.86% |
| UNG231020C00005000 | 2023-05-30 12:05PM EDT | 2023-10-20 | 1.81 | 1.86 | 2.05 | -0.33 | -15.42% | 27 | 1,733 | 84.18% |
| UNG240119C00005000 | 2023-05-30 2:54PM EDT | 2024-01-19 | 2.27 | 2.07 | 2.50 | -0.17 | -6.97% | 193 | 5,327 | 86.52% |
| UNG250117C00005000 | 2023-05-30 4:14PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | -0.31 | -9.09% | 126 | 5,957 | 84.67% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG230602P00005000 | 2023-05-30 9:34AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 212 | 125.00% |
| UNG230609P00005000 | 2023-05-30 2:43PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 210 | 486 | 84.38% |
| UNG230616P00005000 | 2023-05-30 3:58PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 52 | 8,221 | 71.88% |
| UNG230623P00005000 | 2023-05-30 11:36AM EDT | 2023-06-23 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 74 | 67.97% |
| UNG230630P00005000 | 2023-05-26 12:36PM EDT | 2023-06-30 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 40 | 65.23% |
| UNG230707P00005000 | 2023-05-30 1:31PM EDT | 2023-07-07 | 0.10 | 0.06 | 0.11 | +0.04 | +66.67% | 22 | 62 | 67.19% |
| UNG230721P00005000 | 2023-05-30 3:34PM EDT | 2023-07-21 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 262 | 4,373 | 67.97% |
| UNG231020P00005000 | 2023-05-30 1:32PM EDT | 2023-10-20 | 0.48 | 0.41 | 0.48 | +0.04 | +9.09% | 1,577 | 5,563 | 69.34% |
| UNG240119P00005000 | 2023-05-30 3:33PM EDT | 2024-01-19 | 0.70 | 0.69 | 0.74 | +0.05 | +7.69% | 433 | 8,350 | 71.48% |
| UNG250117P00005000 | 2023-05-30 3:57PM EDT | 2025-01-17 | 1.27 | 1.22 | 1.30 | +0.07 | +5.83% | 8 | 1,484 | 66.16% |
© 2023 Yahoo. All rights reserved.