United States Gasoline (UGA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240719C00054000 | 2024-02-02 2:18PM EDT | 54.00 | 11.20 | 14.60 | 16.00 | 0.00 | - | 1 | 1 | 102.44% |
| UGA240719C00058000 | 2024-06-10 2:33PM EDT | 58.00 | 7.08 | 9.10 | 10.70 | 0.00 | - | 2 | 7 | 66.06% |
| UGA240719C00059000 | 2024-06-21 11:18AM EDT | 59.00 | 8.75 | 7.40 | 10.90 | 0.00 | - | 2 | 2 | 87.35% |
| UGA240719C00060000 | 2024-05-07 12:44PM EDT | 60.00 | 9.10 | 4.40 | 5.90 | 0.00 | - | - | 3 | 0.00% |
| UGA240719C00061000 | 2024-01-09 11:11AM EDT | 61.00 | 6.41 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 82.03% |
| UGA240719C00063000 | 2024-06-10 2:33PM EDT | 63.00 | 2.98 | 4.50 | 5.60 | 0.00 | - | 2 | 12 | 39.23% |
| UGA240719C00065000 | 2024-06-26 1:17PM EDT | 65.00 | 3.78 | 2.55 | 4.20 | 0.00 | - | 1 | 8 | 39.50% |
| UGA240719C00066000 | 2024-06-21 10:37AM EDT | 66.00 | 2.92 | 1.00 | 3.40 | 0.00 | - | 1 | 17 | 36.62% |
| UGA240719C00067000 | 2024-06-21 10:36AM EDT | 67.00 | 2.25 | 1.40 | 2.70 | 0.00 | - | 3 | 8 | 34.60% |
| UGA240719C00068000 | 2024-06-21 1:04PM EDT | 68.00 | 1.30 | 1.05 | 2.00 | 0.00 | - | 6 | 34 | 31.64% |
| UGA240719C00069000 | 2024-06-26 11:01AM EDT | 69.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 31.35% |
| UGA240719C00070000 | 2024-06-25 11:17AM EDT | 70.00 | 0.45 | 0.30 | 1.20 | 0.00 | - | 10 | 27 | 31.49% |
| UGA240719C00071000 | 2024-06-26 12:09PM EDT | 71.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 3 | 14 | 33.11% |
| UGA240719C00072000 | 2024-06-27 9:30AM EDT | 72.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 33.01% |
| UGA240719C00073000 | 2024-05-21 10:59AM EDT | 73.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 33.94% |
| UGA240719C00074000 | 2024-03-08 10:30AM EDT | 74.00 | 2.45 | 2.10 | 6.20 | 0.00 | - | 2 | 2 | 98.36% |
| UGA240719C00075000 | 2024-06-26 1:17PM EDT | 75.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 41.16% |
| UGA240719C00076000 | 2024-03-08 10:30AM EDT | 76.00 | 2.00 | 3.20 | 3.90 | 0.00 | - | 2 | 2 | 98.19% |
| UGA240719C00080000 | 2024-06-20 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 52.64% |
| UGA240719C00085000 | 2024-05-03 12:01PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 101 | 301 | 63.09% |
| UGA240719C00090000 | 2024-03-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| UGA240719C00105000 | 2024-04-02 10:20AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 105.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240719P00030000 | 2024-01-09 10:33AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UGA240719P00035000 | 2024-01-09 10:33AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UGA240719P00040000 | 2024-01-09 10:33AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UGA240719P00045000 | 2024-01-09 10:33AM EDT | 45.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 2 | 110.45% |
| UGA240719P00050000 | 2023-11-30 10:43AM EDT | 50.00 | 1.75 | 1.85 | 4.30 | 0.00 | - | - | 4 | 165.63% |
| UGA240719P00052000 | 2024-02-22 2:06PM EDT | 52.00 | 0.98 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 110.01% |
| UGA240719P00056000 | 2024-06-20 9:30AM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 58.40% |
| UGA240719P00057000 | 2024-01-08 1:53PM EDT | 57.00 | 4.80 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 82.13% |
| UGA240719P00058000 | 2024-06-03 9:30AM EDT | 58.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 50.10% |
| UGA240719P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 52.34% |
| UGA240719P00061000 | 2024-06-26 2:58PM EDT | 61.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 19 | 42.58% |
| UGA240719P00062000 | 2024-06-13 12:44PM EDT | 62.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 39.31% |
| UGA240719P00063000 | 2024-06-24 9:30AM EDT | 63.00 | 0.50 | 0.10 | 1.45 | 0.00 | - | 1 | 4 | 51.71% |
| UGA240719P00064000 | 2024-06-26 2:58PM EDT | 64.00 | 0.47 | 0.20 | 0.75 | 0.00 | - | 10 | 22 | 33.01% |
| UGA240719P00065000 | 2024-06-24 3:18PM EDT | 65.00 | 0.53 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 31.54% |
| UGA240719P00066000 | 2024-06-24 3:18PM EDT | 66.00 | 0.88 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 30.84% |
| UGA240719P00067000 | 2024-06-21 1:29PM EDT | 67.00 | 1.40 | 0.00 | 1.55 | 0.00 | - | 7 | 6 | 29.08% |
| UGA240719P00068000 | 2024-06-26 1:17PM EDT | 68.00 | 1.40 | 1.10 | 2.10 | 0.00 | - | 1 | 31 | 29.98% |
| UGA240719P00069000 | 2024-06-17 12:41PM EDT | 69.00 | 4.19 | 1.20 | 3.30 | 0.00 | - | 1 | 6 | 39.60% |
| UGA240719P00070000 | 2024-06-21 2:05PM EDT | 70.00 | 3.34 | 1.95 | 3.60 | 0.00 | - | 1 | 6 | 34.55% |
| UGA240719P00073000 | 2024-05-16 10:36AM EDT | 73.00 | 6.33 | 7.70 | 9.50 | 0.00 | - | 1 | 2 | 81.62% |
| UGA240719P00074000 | 2024-04-12 3:47PM EDT | 74.00 | 4.10 | 7.20 | 8.30 | 0.00 | - | 1 | 3 | 55.96% |
© 2024 Yahoo. All rights reserved.