United States Gasoline (UGA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 128.93% |
| UGA240719C00058000 | 2024-06-10 2:33PM EDT | 58.00 | 7.08 | 6.10 | 7.70 | 0.00 | - | 2 | 7 | 49.46% |
| UGA240719C00060000 | 2024-05-07 12:44PM EDT | 60.00 | 9.10 | 4.40 | 5.90 | 0.00 | - | - | 3 | 43.21% |
| UGA240719C00061000 | 2024-01-09 11:11AM EDT | 61.00 | 6.41 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 98.00% |
| UGA240719C00063000 | 2024-06-10 2:33PM EDT | 63.00 | 2.98 | 2.00 | 3.50 | 0.00 | - | 2 | 12 | 35.69% |
| UGA240719C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 2 | 8 | 29.30% |
| UGA240719C00066000 | 2024-06-14 9:30AM EDT | 66.00 | 1.80 | 0.80 | 1.55 | +0.50 | +38.46% | 1 | 17 | 28.69% |
| UGA240719C00067000 | 2024-06-11 9:30AM EDT | 67.00 | 1.25 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 28.54% |
| UGA240719C00068000 | 2024-06-07 12:53PM EDT | 68.00 | 0.82 | 0.55 | 0.95 | 0.00 | - | 2 | 30 | 28.96% |
| UGA240719C00070000 | 2024-06-10 9:41AM EDT | 70.00 | 0.53 | 0.30 | 0.65 | 0.00 | - | 1 | 6 | 30.96% |
| UGA240719C00071000 | 2024-06-14 9:43AM EDT | 71.00 | 0.35 | 4.40 | 0.70 | -5.40 | -93.91% | 1 | 10 | 63.38% |
| UGA240719C00072000 | 2024-05-08 11:47AM EDT | 72.00 | 1.50 | 0.15 | 0.45 | 0.00 | - | 1 | 3 | 32.81% |
| UGA240719C00073000 | 2024-05-21 10:59AM EDT | 73.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 36.67% |
| UGA240719C00074000 | 2024-03-08 10:30AM EDT | 74.00 | 2.45 | 2.10 | 6.20 | 0.00 | - | 2 | 2 | 96.31% |
| UGA240719C00075000 | 2024-05-21 10:59AM EDT | 75.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 2 | 303 | 41.85% |
| UGA240719C00076000 | 2024-03-08 10:30AM EDT | 76.00 | 2.00 | 3.20 | 3.90 | 0.00 | - | 2 | 2 | 94.97% |
| UGA240719C00080000 | 2024-05-17 2:38PM EDT | 80.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 53.61% |
| UGA240719C00085000 | 2024-05-03 12:01PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 101 | 301 | 59.86% |
| 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 | 93.07% |
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 | 25.00% |
| UGA240719P00045000 | 2024-01-09 10:33AM EDT | 45.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 2 | 80.47% |
| UGA240719P00050000 | 2023-11-30 10:43AM EDT | 50.00 | 1.75 | 1.85 | 4.30 | 0.00 | - | - | 4 | 121.51% |
| UGA240719P00052000 | 2024-02-22 2:06PM EDT | 52.00 | 0.98 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 77.73% |
| UGA240719P00056000 | 2024-05-14 12:48PM EDT | 56.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 40.92% |
| UGA240719P00057000 | 2024-01-08 1:53PM EDT | 57.00 | 4.80 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 54.25% |
| UGA240719P00058000 | 2024-06-03 9:30AM EDT | 58.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 10 | 10 | 54.64% |
| UGA240719P00060000 | 2024-06-12 9:32AM EDT | 60.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 22 | 32.18% |
| UGA240719P00061000 | 2024-05-23 3:12PM EDT | 61.00 | 0.73 | 0.00 | 1.10 | 0.00 | - | - | 9 | 31.69% |
| UGA240719P00062000 | 2024-06-13 12:44PM EDT | 62.00 | 0.59 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 28.35% |
| UGA240719P00063000 | 2024-03-25 9:30AM EDT | 63.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UGA240719P00064000 | 2024-06-06 11:16AM EDT | 64.00 | 2.30 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 27.86% |
| UGA240719P00065000 | 2024-06-13 12:44PM EDT | 65.00 | 1.62 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 25.59% |
| UGA240719P00066000 | 2024-05-03 11:18AM EDT | 66.00 | 2.00 | 1.95 | 3.50 | 0.00 | - | 1 | 2 | 32.76% |
| UGA240719P00067000 | 2024-05-10 11:12AM EDT | 67.00 | 2.65 | 3.40 | 4.60 | 0.00 | - | - | 1 | 38.84% |
| UGA240719P00068000 | 2024-05-14 3:36PM EDT | 68.00 | 4.00 | 1.70 | 4.60 | 0.00 | - | 60 | 31 | 29.10% |
| UGA240719P00069000 | 2024-02-21 10:31AM EDT | 69.00 | 7.25 | 2.90 | 3.70 | 0.00 | - | 3 | 5 | 0.00% |
| UGA240719P00070000 | 2024-05-28 3:12PM EDT | 70.00 | 4.05 | 5.00 | 6.50 | 0.00 | - | 7 | 6 | 34.64% |
| UGA240719P00073000 | 2024-05-16 10:36AM EDT | 73.00 | 6.33 | 7.70 | 9.50 | 0.00 | - | 1 | 2 | 43.99% |
| UGA240719P00074000 | 2024-04-12 3:47PM EDT | 74.00 | 4.10 | 7.20 | 8.30 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.