United States Gasoline Fund, LP (UGA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240517C00059000 | 2024-05-08 11:01AM EDT | 59.00 | 7.80 | 7.90 | 9.30 | 0.00 | - | 2 | 2 | 53.32% |
| UGA240517C00062000 | 2024-04-29 9:30AM EDT | 62.00 | 11.00 | 4.70 | 6.30 | 0.00 | - | 1 | 0 | 67.38% |
| UGA240517C00068000 | 2024-05-08 11:37AM EDT | 68.00 | 0.60 | 0.55 | 1.00 | 0.00 | - | 1 | 3 | 29.30% |
| UGA240517C00069000 | 2024-05-01 3:56PM EDT | 69.00 | 1.39 | 0.00 | 0.80 | 0.00 | - | - | 8 | 33.55% |
| UGA240517C00070000 | 2024-05-08 11:37AM EDT | 70.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 31 | 36 | 31.45% |
| UGA240517C00071000 | 2024-05-07 2:29PM EDT | 71.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 110 | 36.23% |
| UGA240517C00072000 | 2024-05-07 2:29PM EDT | 72.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 40.28% |
| UGA240517C00073000 | 2024-05-01 10:55AM EDT | 73.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 60.11% |
| UGA240517C00074000 | 2024-05-03 10:45AM EDT | 74.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 37.11% |
| UGA240517C00075000 | 2024-05-03 9:40AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 51.07% |
| UGA240517C00076000 | 2024-05-06 9:32AM EDT | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 45.31% |
| UGA240517C00077000 | 2024-04-15 10:00AM EDT | 77.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.80% |
| UGA240517C00078000 | 2024-04-15 10:15AM EDT | 78.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 64.45% |
| UGA240517C00079000 | 2024-04-22 3:28PM EDT | 79.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 68.56% |
| UGA240517C00080000 | 2024-04-22 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 72.66% |
| UGA240517C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 91.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240517P00063000 | 2024-04-05 1:35PM EDT | 63.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 3 | 3 | 52.15% |
| UGA240517P00064000 | 2024-04-03 1:13PM EDT | 64.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 66.70% |
| UGA240517P00065000 | 2024-05-03 2:21PM EDT | 65.00 | 0.25 | 0.00 | 0.55 | -0.10 | -22.22% | 1 | 1 | 35.40% |
| UGA240517P00066000 | 2024-05-07 10:46AM EDT | 66.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 32.62% |
| UGA240517P00067000 | 2024-05-08 9:56AM EDT | 67.00 | 1.20 | 0.45 | 1.00 | 0.00 | - | 1 | 15 | 29.05% |
| UGA240517P00068000 | 2024-05-09 9:30AM EDT | 68.00 | 1.35 | 0.00 | 1.40 | +0.25 | +22.73% | 11 | 33 | 26.37% |
| UGA240517P00069000 | 2024-05-01 10:50AM EDT | 69.00 | 0.95 | 1.45 | 2.20 | 0.00 | - | 3 | 26 | 30.42% |
| UGA240517P00070000 | 2024-05-07 1:41PM EDT | 70.00 | 2.64 | 2.20 | 3.30 | 0.00 | - | 2 | 13 | 40.87% |
| UGA240517P00071000 | 2024-05-07 1:41PM EDT | 71.00 | 3.45 | 2.95 | 4.20 | 0.00 | - | 2 | 6 | 45.07% |
| UGA240517P00072000 | 2024-04-23 1:41PM EDT | 72.00 | 2.01 | 4.00 | 5.20 | 0.00 | - | 10 | 13 | 51.61% |
| UGA240517P00073000 | 2024-04-17 11:31AM EDT | 73.00 | 2.60 | 4.70 | 6.60 | 0.00 | - | - | 1 | 70.17% |
| UGA240517P00074000 | 2024-04-12 11:34AM EDT | 74.00 | 2.60 | 5.70 | 8.40 | 0.00 | - | 2 | 0 | 58.20% |
| UGA240517P00076000 | 2024-05-06 10:37AM EDT | 76.00 | 7.65 | 7.70 | 9.30 | 0.00 | - | 1 | 2 | 78.22% |
© 2024 Yahoo. All rights reserved.