United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240605C00012000 | 2024-05-29 10:21AM EDT | 12.00 | 6.60 | 6.40 | 7.00 | 0.00 | - | - | 1 | 466.41% |
| UNG240605C00015000 | 2024-05-24 11:39AM EDT | 15.00 | 4.49 | 3.55 | 4.40 | 0.00 | - | 1 | 1 | 354.69% |
| UNG240605C00015500 | 2024-05-28 10:21AM EDT | 15.50 | 3.46 | 2.78 | 3.20 | 0.00 | - | 1 | 0 | 151.56% |
| UNG240605C00016000 | 2024-05-31 9:49AM EDT | 16.00 | 1.64 | 2.49 | 2.86 | 0.00 | - | 1 | 7 | 201.95% |
| UNG240605C00016500 | 2024-06-03 3:34PM EDT | 16.50 | 2.50 | 1.99 | 2.43 | 0.00 | - | 1 | 6 | 182.03% |
| UNG240605C00017000 | 2024-06-03 11:43AM EDT | 17.00 | 1.03 | 1.42 | 1.79 | 0.00 | - | 11 | 83 | 123.44% |
| UNG240605C00017500 | 2024-06-04 9:55AM EDT | 17.50 | 1.10 | 0.99 | 1.21 | -0.40 | -26.67% | 1 | 323 | 92.97% |
| UNG240605C00018000 | 2024-06-04 9:55AM EDT | 18.00 | 0.67 | 0.67 | 0.71 | -0.33 | -33.00% | 2 | 688 | 80.86% |
| UNG240605C00018500 | 2024-06-04 9:32AM EDT | 18.50 | 0.43 | 0.36 | 0.39 | -0.22 | -33.85% | 17 | 1,008 | 74.22% |
| UNG240605C00019000 | 2024-06-04 9:54AM EDT | 19.00 | 0.18 | 0.16 | 0.19 | -0.19 | -51.35% | 56 | 621 | 71.09% |
| UNG240605C00019500 | 2024-06-03 4:04PM EDT | 19.50 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 2 | 334 | 74.61% |
| UNG240605C00020000 | 2024-06-04 9:40AM EDT | 20.00 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 3 | 393 | 80.47% |
| UNG240605C00020500 | 2024-06-03 3:32PM EDT | 20.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 73 | 181 | 85.94% |
| UNG240605C00021000 | 2024-06-03 3:16PM EDT | 21.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 46 | 69 | 139.06% |
| UNG240605C00021500 | 2024-06-03 3:16PM EDT | 21.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 32 | 58 | 166.41% |
| UNG240605C00022000 | 2024-06-03 2:23PM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 120 | 259.77% |
| UNG240605C00022500 | 2024-06-03 11:56AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 198 | 50.00% |
| UNG240605C00023000 | 2024-06-03 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 125.00% |
| UNG240605C00023500 | 2024-06-03 9:43AM EDT | 23.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 27 | 27 | 226.56% |
| UNG240605C00024000 | 2024-05-23 1:02PM EDT | 24.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 245.31% |
| UNG240605C00024500 | 2024-05-29 12:16PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| UNG240605C00025000 | 2024-05-29 12:07PM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 441 | 267.97% |
Putsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240605P00015500 | 2024-05-30 10:42AM EDT | 15.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 190.63% |
| UNG240605P00016000 | 2024-05-31 2:45PM EDT | 16.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 81 | 120 | 164.06% |
| UNG240605P00016500 | 2024-06-03 11:16AM EDT | 16.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 21 | 283 | 138.28% |
| UNG240605P00017000 | 2024-06-03 3:36PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 86 | 71.88% |
| UNG240605P00017500 | 2024-06-04 9:57AM EDT | 17.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 8 | 310 | 53.13% |
| UNG240605P00018000 | 2024-06-04 9:57AM EDT | 18.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 35 | 429 | 50.00% |
| UNG240605P00018500 | 2024-06-04 9:38AM EDT | 18.50 | 0.25 | 0.25 | 0.29 | +0.07 | +38.89% | 23 | 158 | 47.46% |
| UNG240605P00019000 | 2024-06-04 9:54AM EDT | 19.00 | 0.60 | 0.55 | 0.59 | +0.11 | +22.45% | 17 | 267 | 35.16% |
| UNG240605P00019500 | 2024-06-03 2:30PM EDT | 19.50 | 0.81 | 0.96 | 1.01 | 0.00 | - | 4 | 38 | 0.00% |
| UNG240605P00020000 | 2024-06-03 3:58PM EDT | 20.00 | 1.18 | 1.23 | 1.68 | 0.00 | - | 10 | 94 | 107.03% |
| UNG240605P00020500 | 2024-05-31 11:21AM EDT | 20.50 | 3.03 | 1.34 | 2.11 | 0.00 | - | 1 | 18 | 100.00% |
| UNG240605P00021000 | 2024-05-29 3:26PM EDT | 21.00 | 2.44 | 2.25 | 2.50 | -0.39 | -13.78% | 7 | 27 | 0.00% |
| UNG240605P00021500 | 2024-05-22 11:29AM EDT | 21.50 | 1.82 | 2.79 | 3.45 | 0.00 | - | - | 1 | 138.28% |
| UNG240605P00022000 | 2024-05-23 12:55PM EDT | 22.00 | 1.85 | 2.82 | 3.50 | 0.00 | - | - | 10 | 0.00% |
| UNG240605P00022500 | 2024-05-23 1:15PM EDT | 22.50 | 2.58 | 3.00 | 4.70 | 0.00 | - | - | 5 | 343.75% |
| UNG240605P00023000 | 2024-05-23 1:18PM EDT | 23.00 | 3.20 | 3.60 | 4.75 | 0.00 | - | - | 0 | 241.41% |
| UNG240605P00023500 | 2024-05-23 1:18PM EDT | 23.50 | 3.65 | 4.85 | 5.45 | 0.00 | - | - | 0 | 214.06% |
| UNG240605P00024000 | 2024-05-22 2:00PM EDT | 24.00 | 3.45 | 5.00 | 5.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.