United States Natural Gas (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240802C00014000 | 2024-06-28 10:47AM EDT | 14.00 | 3.67 | 3.00 | 6.00 | -0.50 | -11.99% | 2 | 1 | 127.05% |
| UNG240802C00015000 | 2024-06-17 2:48PM EDT | 15.00 | 4.45 | 2.59 | 2.97 | 0.00 | - | - | 1 | 60.55% |
| UNG240802C00016000 | 2024-06-28 4:09PM EDT | 16.00 | 2.03 | 1.86 | 2.23 | -1.17 | -36.56% | 20 | 11 | 58.89% |
| UNG240802C00016500 | 2024-06-18 9:31AM EDT | 16.50 | 3.30 | 1.54 | 1.91 | 0.00 | - | - | 3 | 58.30% |
| UNG240802C00017000 | 2024-06-28 3:47PM EDT | 17.00 | 1.43 | 1.25 | 1.61 | +1.43 | - | 13 | 1 | 57.42% |
| UNG240802C00018000 | 2024-06-28 2:54PM EDT | 18.00 | 0.93 | 0.80 | 1.13 | -1.06 | -53.27% | 4 | 38 | 57.03% |
| UNG240802C00018500 | 2024-06-28 3:32PM EDT | 18.50 | 0.75 | 0.63 | 0.94 | -0.30 | -28.57% | 2 | 14 | 57.13% |
| UNG240802C00019000 | 2024-06-28 12:11PM EDT | 19.00 | 0.65 | 0.48 | 0.78 | -0.27 | -29.35% | 9 | 36 | 57.03% |
| UNG240802C00019500 | 2024-06-27 12:56PM EDT | 19.50 | 0.70 | 0.46 | 0.64 | 0.00 | - | 12 | 134 | 59.67% |
| UNG240802C00020000 | 2024-06-28 1:50PM EDT | 20.00 | 0.37 | 0.27 | 0.54 | -0.26 | -41.27% | 3 | 217 | 57.52% |
| UNG240802C00020500 | 2024-06-28 11:43AM EDT | 20.50 | 0.36 | 0.20 | 0.45 | -0.77 | -68.14% | 1 | 33 | 58.01% |
| UNG240802C00021000 | 2024-06-28 11:52AM EDT | 21.00 | 0.25 | 0.14 | 0.35 | -0.48 | -65.75% | 4 | 22 | 57.23% |
| UNG240802C00021500 | 2024-06-26 2:16PM EDT | 21.50 | 0.33 | 0.10 | 0.32 | 0.00 | - | 7 | 8 | 58.98% |
| UNG240802C00022000 | 2024-06-24 11:04AM EDT | 22.00 | 0.53 | 0.06 | 0.27 | 0.00 | - | 3 | 7 | 59.18% |
| UNG240802C00022500 | 2024-06-28 1:21PM EDT | 22.50 | 0.14 | 0.05 | 0.25 | -0.04 | -22.22% | 1 | 19 | 61.72% |
| UNG240802C00023000 | 2024-06-26 3:25PM EDT | 23.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 2 | 11 | 64.45% |
| UNG240802C00023500 | 2024-06-27 9:53AM EDT | 23.50 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 11 | 67.38% |
| UNG240802C00024000 | 2024-06-28 1:50PM EDT | 24.00 | 0.08 | 0.01 | 0.21 | -0.18 | -69.23% | 3 | 4 | 67.58% |
| UNG240802C00024500 | 2024-06-17 12:54PM EDT | 24.50 | 0.30 | 0.01 | 0.25 | 0.00 | - | - | 2 | 73.44% |
| UNG240802C00025000 | 2024-06-24 10:39AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 76.17% |
| UNG240802C00025500 | 2024-06-21 10:33AM EDT | 25.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 19 | 79.30% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240802P00014500 | 2024-06-28 3:57PM EDT | 14.50 | 0.18 | 0.10 | 0.31 | +0.18 | - | 2 | 0 | 57.03% |
| UNG240802P00015000 | 2024-06-28 3:44PM EDT | 15.00 | 0.28 | 0.18 | 0.41 | +0.12 | +75.00% | 5 | 4 | 56.54% |
| UNG240802P00015500 | 2024-06-24 11:22AM EDT | 15.50 | 0.13 | 0.28 | 0.54 | 0.00 | - | 1 | 51 | 56.06% |
| UNG240802P00016000 | 2024-06-28 3:44PM EDT | 16.00 | 0.52 | 0.42 | 0.56 | +0.17 | +48.57% | 8 | 17 | 51.86% |
| UNG240802P00016500 | 2024-06-28 3:57PM EDT | 16.50 | 0.69 | 0.59 | 0.88 | +0.40 | +137.93% | 7 | 33 | 55.27% |
| UNG240802P00017000 | 2024-06-28 9:42AM EDT | 17.00 | 0.70 | 0.79 | 1.10 | +0.13 | +22.81% | 1 | 55 | 54.79% |
| UNG240802P00017500 | 2024-06-28 2:17PM EDT | 17.50 | 1.14 | 1.03 | 1.36 | +0.33 | +40.74% | 2 | 51 | 54.59% |
| UNG240802P00018000 | 2024-06-28 11:02AM EDT | 18.00 | 1.31 | 1.30 | 1.65 | +0.28 | +27.18% | 1 | 17 | 54.20% |
| UNG240802P00018500 | 2024-06-27 12:45PM EDT | 18.50 | 1.36 | 1.61 | 1.96 | 0.00 | - | 1 | 25 | 53.71% |
| UNG240802P00019000 | 2024-06-28 3:26PM EDT | 19.00 | 2.16 | 1.95 | 2.32 | +0.42 | +24.14% | 13 | 24 | 53.71% |
| UNG240802P00019500 | 2024-06-26 9:54AM EDT | 19.50 | 1.66 | 2.33 | 2.68 | 0.00 | - | 3 | 110 | 53.32% |
| UNG240802P00020000 | 2024-06-24 3:44PM EDT | 20.00 | 1.53 | 0.65 | 5.00 | 0.00 | - | 5 | 72 | 158.40% |
| UNG240802P00020500 | 2024-06-20 10:50AM EDT | 20.50 | 2.09 | 1.25 | 5.50 | 0.00 | - | 4 | 3 | 56.64% |
| UNG240802P00021000 | 2024-06-20 12:33PM EDT | 21.00 | 2.61 | 3.55 | 3.95 | 0.00 | - | - | 1 | 52.15% |
| UNG240802P00021500 | 2024-06-18 10:03AM EDT | 21.50 | 2.67 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 51.76% |
| UNG240802P00025000 | 2024-06-17 9:52AM EDT | 25.00 | 5.98 | 5.20 | 9.95 | 0.00 | - | 25 | 25 | 212.31% |
© 2024 Yahoo. All rights reserved.