United States Gasoline (UGA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240517C00059000 | 2024-04-19 2:09PM EDT | 59.00 | 8.80 | 7.90 | 9.60 | -3.83 | -30.32% | 2 | 2 | 75.93% |
| UGA240517C00062000 | 2024-04-29 9:30AM EDT | 62.00 | 11.00 | 5.10 | 6.50 | 0.00 | - | 1 | 0 | 54.59% |
| UGA240517C00068000 | 2024-05-01 2:53PM EDT | 68.00 | 1.35 | 0.80 | 1.55 | -0.50 | -27.03% | 1 | 4 | 31.98% |
| UGA240517C00070000 | 2024-05-02 3:05PM EDT | 70.00 | 0.86 | 0.50 | 0.85 | 0.00 | - | 3 | 39 | 32.86% |
| UGA240517C00071000 | 2024-05-02 9:35AM EDT | 71.00 | 0.68 | 0.20 | 0.65 | 0.00 | - | 3 | 110 | 34.18% |
| UGA240517C00072000 | 2024-05-01 3:47PM EDT | 72.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 35.50% |
| UGA240517C00073000 | 2024-05-01 10:55AM EDT | 73.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 40.23% |
| UGA240517C00074000 | 2024-05-03 10:45AM EDT | 74.00 | 0.23 | 0.00 | 0.45 | -0.95 | -80.51% | 1 | 26 | 43.16% |
| UGA240517C00075000 | 2024-05-03 9:40AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 40 | 39.99% |
| UGA240517C00076000 | 2024-04-30 11:14AM EDT | 76.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 41.31% |
| UGA240517C00077000 | 2024-04-15 10:00AM EDT | 77.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.54% |
| UGA240517C00078000 | 2024-04-15 10:15AM EDT | 78.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 56.25% |
| UGA240517C00079000 | 2024-04-22 3:28PM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 59.77% |
| UGA240517C00080000 | 2024-04-22 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 63.28% |
| UGA240517C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 79.39% |
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 | 43.02% |
| UGA240517P00064000 | 2024-04-03 1:13PM EDT | 64.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 54.88% |
| UGA240517P00065000 | 2024-05-03 2:21PM EDT | 65.00 | 0.35 | 0.20 | 0.85 | -0.15 | -30.00% | 1 | 1 | 36.72% |
| UGA240517P00066000 | 2024-05-01 12:46PM EDT | 66.00 | 0.50 | 0.35 | 1.05 | 0.00 | - | 1 | 3 | 33.94% |
| UGA240517P00067000 | 2024-05-03 2:36PM EDT | 67.00 | 0.95 | 0.70 | 1.40 | +0.22 | +30.14% | 5 | 4 | 32.84% |
| UGA240517P00068000 | 2024-05-02 9:36AM EDT | 68.00 | 1.20 | 1.10 | 1.75 | 0.00 | - | 1 | 33 | 30.10% |
| UGA240517P00069000 | 2024-05-01 10:50AM EDT | 69.00 | 0.95 | 1.60 | 2.55 | 0.00 | - | 3 | 26 | 34.23% |
| UGA240517P00070000 | 2024-04-29 10:31AM EDT | 70.00 | 0.60 | 2.15 | 3.20 | 0.00 | - | 2 | 13 | 33.94% |
| UGA240517P00071000 | 2024-05-01 12:41PM EDT | 71.00 | 2.75 | 3.10 | 4.30 | 0.00 | - | 2 | 7 | 42.09% |
| UGA240517P00072000 | 2024-04-23 1:41PM EDT | 72.00 | 2.01 | 3.90 | 6.60 | 0.00 | - | 10 | 13 | 75.15% |
| UGA240517P00073000 | 2024-04-17 11:31AM EDT | 73.00 | 2.60 | 3.80 | 6.40 | 0.00 | - | - | 1 | 55.42% |
| UGA240517P00074000 | 2024-04-12 11:34AM EDT | 74.00 | 2.60 | 5.80 | 8.10 | 0.00 | - | 2 | 2 | 76.42% |
| UGA240517P00076000 | 2024-04-23 1:32PM EDT | 76.00 | 4.80 | 7.50 | 10.60 | 0.00 | - | 2 | 2 | 60.79% |
© 2024 Yahoo. All rights reserved.