UK markets closed

United States Gasoline (UGA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.36-0.25 (-0.39%)
At close: 03:59PM EDT
64.40 +0.04 (+0.06%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UGA240621C000570002024-03-18 9:54AM EDT57.0016.0014.1015.800.00-10353.86%
UGA240621C000590002024-05-17 10:31AM EDT59.009.154.606.300.00-2290.63%
UGA240621C000610002024-03-14 9:43AM EDT61.0010.5011.7014.700.00-44360.16%
UGA240621C000620002024-06-03 11:59AM EDT62.002.051.853.400.00-1162.01%
UGA240621C000640002024-06-04 1:53PM EDT64.001.150.001.300.00-3433.84%
UGA240621C000650002024-06-12 9:43AM EDT65.001.200.000.700.00-11329.83%
UGA240621C000660002024-06-10 9:30AM EDT66.000.580.000.600.00-22437.60%
UGA240621C000670002024-05-28 3:17PM EDT67.001.950.000.500.00-2343.31%
UGA240621C000680002024-06-12 9:46AM EDT68.000.280.001.300.00-11057.72%
UGA240621C000690002024-05-23 12:36PM EDT69.000.850.002.100.00-83681.45%
UGA240621C000700002024-06-14 9:42AM EDT70.000.100.000.050.00-13537.11%
UGA240621C000710002024-05-30 11:40AM EDT71.000.210.000.500.00-11760.06%
UGA240621C000720002024-05-20 2:29PM EDT72.000.550.000.750.00-34574.02%
UGA240621C000730002024-05-16 3:01PM EDT73.000.310.000.500.00-103471.97%
UGA240621C000740002024-05-16 1:16PM EDT74.000.360.000.200.00-13763.67%
UGA240621C000750002024-05-13 11:14AM EDT75.000.280.000.500.00-11883.01%
UGA240621C000760002024-05-16 1:16PM EDT76.000.250.000.500.00-1188.38%
UGA240621C000770002024-05-01 11:08AM EDT77.000.530.000.750.00-23103.13%
UGA240621C000780002024-04-29 10:42AM EDT78.000.980.000.750.00-1026108.40%
UGA240621C000790002024-04-16 3:27PM EDT79.002.100.000.750.00-114113.67%
UGA240621C000800002024-05-30 11:52AM EDT80.000.050.000.500.00-134108.30%
UGA240621C000810002024-04-12 9:30AM EDT81.001.900.000.750.00-15123.63%
UGA240621C000820002024-04-23 10:27AM EDT82.000.450.000.000.00-2650.00%
UGA240621C000830002024-04-17 11:42AM EDT83.000.910.000.750.00-1010133.30%
UGA240621C000840002024-04-12 9:30AM EDT84.001.250.000.750.00-116137.89%
UGA240621C000850002024-05-08 1:58PM EDT85.000.410.000.500.00-15130.86%
UGA240621C000870002024-04-05 9:30AM EDT87.001.200.000.750.00-11151.37%
UGA240621C000900002024-05-03 11:51AM EDT90.000.050.000.750.00-911164.06%
UGA240621C000950002024-04-18 12:54PM EDT95.000.250.000.750.00-12183.59%
UGA240621C001100002024-04-26 3:57PM EDT110.000.050.000.750.00-11234.57%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UGA240621P000380002023-12-27 10:30AM EDT38.000.400.001.500.00--1301.56%
UGA240621P000400002024-03-12 10:36AM EDT40.000.050.000.150.00-1515177.34%
UGA240621P000410002023-12-29 4:06PM EDT41.000.500.000.500.00-21207.42%
UGA240621P000430002023-12-21 10:30AM EDT43.001.100.000.750.00--1205.27%
UGA240621P000440002023-12-29 2:11PM EDT44.000.900.000.550.00-7341183.01%
UGA240621P000460002023-12-21 10:30AM EDT46.001.250.001.050.00--1191.70%
UGA240621P000500002024-02-22 11:32AM EDT50.000.580.000.750.00-12140.82%
UGA240621P000530002024-04-11 9:49AM EDT53.000.150.000.750.00-11114.84%
UGA240621P000540002023-12-26 10:30AM EDT54.002.700.202.200.00--10154.49%
UGA240621P000550002024-02-07 10:56AM EDT55.000.050.551.350.00--2131.64%
UGA240621P000560002024-05-10 12:17PM EDT56.000.380.000.500.00-101180.08%
UGA240621P000580002024-06-04 11:41AM EDT58.000.300.000.500.00-2864.45%
UGA240621P000600002024-06-11 2:58PM EDT60.000.220.000.500.00-314661.43%
UGA240621P000610002024-05-30 10:58AM EDT61.000.400.000.650.00-31358.30%
UGA240621P000620002024-06-11 2:58PM EDT62.000.290.000.550.00-6644.29%
UGA240621P000630002024-06-12 9:32AM EDT63.000.450.050.450.00-11030.23%
UGA240621P000640002024-06-12 10:30AM EDT64.000.580.250.750.00-13927.98%
UGA240621P000650002024-06-06 11:16AM EDT65.002.100.601.300.00-15828.61%
UGA240621P000660002024-05-15 3:39PM EDT66.001.830.002.550.00-1147.95%
UGA240621P000670002024-06-13 11:10AM EDT67.001.701.053.700.00-21163.28%
UGA240621P000680002024-05-13 3:02PM EDT68.002.651.604.800.00-1176.32%
UGA240621P000690002024-05-24 10:40AM EDT69.003.653.805.300.00-11066.41%
UGA240621P000710002024-05-21 11:24AM EDT71.004.305.807.400.00-2085.94%
UGA240621P000720002024-06-11 10:59AM EDT72.007.956.909.700.00-2488.67%
UGA240621P000740002023-10-17 11:31AM EDT74.0013.0013.3017.000.00-11272.17%
UGA240621P000770002024-05-10 12:52PM EDT77.0010.6811.6015.700.00--1138.09%
UGA240621P000870002024-05-10 12:52PM EDT87.0020.6921.7025.400.00--0188.18%