United States Natural Gas (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240703C00016000 | 2024-06-28 12:19PM EDT | 16.00 | 1.60 | 0.02 | 4.80 | +1.60 | - | 3 | 0 | 228.91% |
| UNG240703C00016500 | 2024-06-28 12:23PM EDT | 16.50 | 1.19 | 0.92 | 1.20 | +1.19 | - | 5 | 1 | 63.67% |
| UNG240703C00017000 | 2024-06-28 3:54PM EDT | 17.00 | 0.67 | 0.60 | 0.81 | +0.67 | - | 64 | 0 | 63.67% |
| UNG240703C00017500 | 2024-06-28 4:00PM EDT | 17.50 | 0.42 | 0.38 | 0.50 | -0.44 | -51.16% | 103 | 13 | 65.04% |
| UNG240703C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.20 | 0.18 | 0.21 | -0.25 | -55.56% | 403 | 73 | 56.64% |
| UNG240703C00018500 | 2024-06-28 2:40PM EDT | 18.50 | 0.10 | 0.05 | 0.13 | -0.18 | -64.29% | 248 | 612 | 57.03% |
| UNG240703C00019000 | 2024-06-28 3:53PM EDT | 19.00 | 0.05 | 0.00 | 0.07 | -0.09 | -64.29% | 298 | 234 | 56.25% |
| UNG240703C00019500 | 2024-06-28 2:27PM EDT | 19.50 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 14 | 324 | 67.19% |
| UNG240703C00020000 | 2024-06-28 3:46PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 64 | 116 | 65.63% |
| UNG240703C00020500 | 2024-06-27 2:32PM EDT | 20.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 178 | 124.22% |
| UNG240703C00021000 | 2024-06-27 11:44AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 180 | 75.00% |
| UNG240703C00021500 | 2024-06-25 3:39PM EDT | 21.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 84.38% |
| UNG240703C00022000 | 2024-06-25 9:39AM EDT | 22.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 93.75% |
| UNG240703C00022500 | 2024-06-24 11:29AM EDT | 22.50 | 0.06 | 0.00 | 0.25 | +0.06 | - | - | 5 | 171.88% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240703P00016000 | 2024-06-28 3:58PM EDT | 16.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 11 | 0 | 83.20% |
| UNG240703P00016500 | 2024-06-28 3:58PM EDT | 16.50 | 0.09 | 0.04 | 0.10 | +0.09 | - | 31 | 2 | 50.78% |
| UNG240703P00017000 | 2024-06-28 3:58PM EDT | 17.00 | 0.21 | 0.17 | 0.30 | +0.09 | +75.00% | 87 | 80 | 57.81% |
| UNG240703P00017500 | 2024-06-28 3:52PM EDT | 17.50 | 0.45 | 0.35 | 0.55 | +0.20 | +80.00% | 60 | 408 | 56.64% |
| UNG240703P00018000 | 2024-06-28 3:51PM EDT | 18.00 | 0.74 | 0.64 | 0.89 | +0.26 | +54.17% | 80 | 166 | 56.64% |
| UNG240703P00018500 | 2024-06-28 3:56PM EDT | 18.50 | 1.18 | 1.02 | 1.30 | +0.63 | +114.55% | 29 | 118 | 57.03% |
| UNG240703P00019000 | 2024-06-28 3:01PM EDT | 19.00 | 1.60 | 1.45 | 1.76 | +1.60 | - | 4 | 26 | 56.64% |
| UNG240703P00019500 | 2024-06-27 3:41PM EDT | 19.50 | 1.58 | 0.01 | 4.80 | 0.00 | - | 87 | 23 | 138.28% |
| UNG240703P00020000 | 2024-06-28 11:36AM EDT | 20.00 | 2.41 | 0.20 | 4.95 | +0.69 | +40.12% | 14 | 41 | 59.38% |
| UNG240703P00020500 | 2024-06-26 12:29PM EDT | 20.50 | 2.10 | 0.80 | 5.45 | 0.00 | - | 2 | 4 | 101.56% |
| UNG240703P00021000 | 2024-06-26 2:16PM EDT | 21.00 | 2.70 | 1.35 | 6.00 | +2.70 | - | - | 5 | 131.25% |
| UNG240703P00022000 | 2024-06-24 3:31PM EDT | 22.00 | 2.47 | 2.35 | 6.90 | +2.47 | - | - | 8 | 133.59% |
© 2024 Yahoo. All rights reserved.