UK markets open in 6 hours 18 minutes
NIKKEI 225
38,720.79 -202.24 (-0.52%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.00 -0.22 (-0.30%) GOLD FUTURES
2,373.10 +3.80 (+0.16%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,820.55 +1,069.00 (+2.03%)
United States Natural Gas (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 6.77 | 3.55 | 8.30 | 0.00 | - | - | 1 | 56.25% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 2.90 | 7.50 | 0.00 | - | 2 | 2 | 101.95% |
| UNG240628C00015000 | 2024-05-24 10:46AM EDT | 15.00 | 4.60 | 1.90 | 6.50 | 0.00 | - | 50 | 28 | 84.38% |
| UNG240628C00015500 | 2024-05-16 12:04PM EDT | 15.50 | 3.09 | 1.35 | 6.00 | 0.00 | - | 2 | 23 | 73.44% |
| UNG240628C00016000 | 2024-05-31 1:57PM EDT | 16.00 | 2.12 | 3.05 | 3.45 | 0.00 | - | 4 | 14 | 71.68% |
| UNG240628C00016500 | 2024-06-03 10:47AM EDT | 16.50 | 2.25 | 2.64 | 3.05 | -0.81 | -26.47% | 10 | 102 | 69.92% |
| UNG240628C00017000 | 2024-06-03 1:17PM EDT | 17.00 | 1.93 | 2.26 | 2.64 | +0.27 | +16.27% | 16 | 243 | 67.58% |
| UNG240628C00017500 | 2024-06-03 3:09PM EDT | 17.50 | 2.06 | 1.92 | 2.29 | +0.95 | +85.59% | 4 | 53 | 66.99% |
| UNG240628C00018000 | 2024-06-03 2:09PM EDT | 18.00 | 1.61 | 1.61 | 1.97 | +0.64 | +65.98% | 29 | 147 | 66.41% |
| UNG240628C00018500 | 2024-06-03 3:54PM EDT | 18.50 | 1.52 | 1.34 | 1.69 | +0.43 | +39.45% | 51 | 62 | 66.31% |
| UNG240628C00019000 | 2024-06-03 11:48AM EDT | 19.00 | 0.71 | 1.10 | 1.45 | +0.13 | +22.41% | 33 | 158 | 66.50% |
| UNG240628C00019500 | 2024-06-03 11:58AM EDT | 19.50 | 0.60 | 0.91 | 1.15 | +0.18 | +42.86% | 22 | 481 | 64.84% |
| UNG240628C00020000 | 2024-06-03 3:30PM EDT | 20.00 | 0.88 | 0.73 | 0.92 | +0.55 | +166.67% | 45 | 153 | 63.77% |
| UNG240628C00020500 | 2024-06-03 1:33PM EDT | 20.50 | 0.56 | 0.60 | 0.91 | +0.27 | +93.10% | 23 | 19 | 68.46% |
| UNG240628C00021000 | 2024-06-03 1:57PM EDT | 21.00 | 0.45 | 0.47 | 0.79 | +0.24 | +114.29% | 7 | 71 | 69.14% |
| UNG240628C00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.36 | 0.30 | 0.55 | +0.17 | +89.47% | 33 | 263 | 69.73% |
| UNG240628C00023000 | 2024-06-03 3:20PM EDT | 23.00 | 0.29 | 0.21 | 0.40 | +0.11 | +61.11% | 105 | 173 | 72.07% |
| UNG240628C00024000 | 2024-06-03 2:32PM EDT | 24.00 | 0.20 | 0.13 | 0.33 | +0.08 | +66.67% | 355 | 22 | 75.20% |
| UNG240628C00025000 | 2024-06-03 3:20PM EDT | 25.00 | 0.15 | 0.06 | 0.24 | -0.04 | -21.05% | 11 | 20 | 75.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628P00010000 | 2024-05-13 10:55AM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 152.34% |
| UNG240628P00013500 | 2024-05-28 3:16PM EDT | 13.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.45% |
| UNG240628P00014000 | 2024-05-14 12:02PM EDT | 14.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 1 | 81.64% |
| UNG240628P00014500 | 2024-06-03 3:17PM EDT | 14.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 74.22% |
| UNG240628P00015000 | 2024-06-03 1:03PM EDT | 15.00 | 0.12 | 0.00 | 0.25 | -0.04 | -25.00% | 5 | 41 | 66.80% |
| UNG240628P00015500 | 2024-05-31 9:34AM EDT | 15.50 | 0.15 | 0.04 | 0.16 | -0.12 | -44.44% | 3 | 35 | 55.86% |
| UNG240628P00016000 | 2024-06-03 3:18PM EDT | 16.00 | 0.19 | 0.09 | 0.34 | -0.21 | -52.50% | 137 | 185 | 61.52% |
| UNG240628P00016500 | 2024-05-31 3:15PM EDT | 16.50 | 0.48 | 0.17 | 0.44 | 0.00 | - | 1 | 27 | 60.94% |
| UNG240628P00017000 | 2024-06-03 4:00PM EDT | 17.00 | 0.44 | 0.27 | 0.52 | -0.29 | -39.73% | 59 | 58 | 58.69% |
| UNG240628P00017500 | 2024-05-31 3:55PM EDT | 17.50 | 0.99 | 0.44 | 0.72 | 0.00 | - | 12 | 21 | 60.74% |
| UNG240628P00018000 | 2024-06-03 4:00PM EDT | 18.00 | 0.83 | 0.60 | 0.91 | -0.40 | -32.52% | 22 | 350 | 60.16% |
| UNG240628P00018500 | 2024-06-03 3:49PM EDT | 18.50 | 0.91 | 0.83 | 1.15 | -0.55 | -37.67% | 2 | 60 | 60.94% |
| UNG240628P00019000 | 2024-06-03 3:49PM EDT | 19.00 | 1.27 | 1.08 | 1.37 | -0.56 | -30.60% | 26 | 44 | 59.86% |
| UNG240628P00019500 | 2024-06-03 4:10PM EDT | 19.50 | 1.56 | 1.37 | 1.70 | -0.61 | -28.11% | 7 | 36 | 61.04% |
| UNG240628P00020000 | 2024-05-31 9:48AM EDT | 20.00 | 1.99 | 1.69 | 2.05 | -0.71 | -26.30% | 5 | 2,070 | 61.91% |
| UNG240628P00020500 | 2024-05-29 9:31AM EDT | 20.50 | 2.20 | 2.04 | 2.41 | 0.00 | - | 6 | 6 | 62.50% |
| UNG240628P00021000 | 2024-05-31 9:44AM EDT | 21.00 | 3.41 | 2.41 | 2.76 | 0.00 | - | 12 | 2,015 | 61.82% |
| UNG240628P00022000 | 2024-05-31 9:48AM EDT | 22.00 | 4.48 | 3.20 | 3.60 | 0.00 | - | 5 | 2,010 | 62.40% |
© 2024 Yahoo. All rights reserved.