United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:9.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG230203C00009000 | 2023-01-27 4:11PM EST | 2023-02-03 | 0.98 | 0.93 | 1.02 | +0.06 | +6.52% | 322 | 468 | 96.09% |
| UNG230217C00009000 | 2023-01-27 4:05PM EST | 2023-02-17 | 1.39 | 1.14 | 1.39 | +0.15 | +12.10% | 441 | 792 | 90.82% |
| UNG230224C00009000 | 2023-01-27 11:46AM EST | 2023-02-24 | 1.30 | 1.29 | 1.50 | -0.04 | -2.99% | 4 | 105 | 91.80% |
| UNG230303C00009000 | 2023-01-27 1:04PM EST | 2023-03-03 | 1.36 | 1.36 | 1.66 | +0.04 | +3.03% | 14 | 292 | 92.58% |
| UNG230317C00009000 | 2023-01-27 4:00PM EST | 2023-03-17 | 1.68 | 1.57 | 1.70 | +0.17 | +11.26% | 512 | 1,715 | 87.60% |
| UNG230421C00009000 | 2023-01-27 3:58PM EST | 2023-04-21 | 1.92 | 1.83 | 1.99 | +0.03 | +1.59% | 128 | 854 | 82.72% |
| UNG230721C00009000 | 2023-01-27 2:15PM EST | 2023-07-21 | 2.40 | 2.24 | 2.59 | +0.24 | +11.11% | 54 | 398 | 77.54% |
| UNG240119C00009000 | 2023-01-27 3:45PM EST | 2024-01-19 | 3.05 | 2.85 | 3.15 | +0.10 | +3.39% | 115 | 1,635 | 70.95% |
| UNG250117C00009000 | 2023-01-27 3:52PM EST | 2025-01-17 | 4.15 | 3.90 | 4.70 | +0.40 | +10.67% | 55 | 242 | 77.34% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG230203P00009000 | 2023-01-27 4:14PM EST | 2023-02-03 | 0.16 | 0.16 | 0.19 | -0.11 | -40.74% | 2,992 | 5,329 | 98.44% |
| UNG230217P00009000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.50 | 0.41 | 0.55 | -0.04 | -7.41% | 321 | 8,483 | 93.95% |
| UNG230224P00009000 | 2023-01-27 3:56PM EST | 2023-02-24 | 0.55 | 0.50 | 0.62 | -0.10 | -15.38% | 93 | 1,395 | 89.26% |
| UNG230303P00009000 | 2023-01-27 3:46PM EST | 2023-03-03 | 0.62 | 0.54 | 0.70 | -0.08 | -11.43% | 51 | 665 | 85.16% |
| UNG230317P00009000 | 2023-01-27 3:48PM EST | 2023-03-17 | 0.76 | 0.72 | 0.85 | -0.06 | -7.32% | 475 | 1,807 | 84.57% |
| UNG230421P00009000 | 2023-01-27 3:47PM EST | 2023-04-21 | 1.05 | 1.03 | 1.10 | -0.06 | -5.41% | 168 | 1,735 | 80.66% |
| UNG230721P00009000 | 2023-01-27 2:50PM EST | 2023-07-21 | 1.42 | 1.32 | 1.46 | +0.05 | +3.65% | 22 | 523 | 68.85% |
| UNG240119P00009000 | 2023-01-27 2:49PM EST | 2024-01-19 | 2.00 | 1.90 | 2.00 | +0.05 | +2.56% | 267 | 1,560 | 64.06% |
| UNG250117P00009000 | 2023-01-27 4:09PM EST | 2025-01-17 | 2.95 | 2.46 | 2.95 | +0.06 | +2.08% | 222 | 199 | 60.55% |
© 2023 Yahoo. All rights reserved.
