United States Natural Gas (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117C00001000 | 2024-01-22 1:23PM EDT | 1.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| UNG250117C00002000 | 2024-01-22 5:00PM EDT | 2.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| UNG250117C00003000 | 2024-01-23 4:49PM EDT | 3.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 23 | 1,968 | 0.00% |
| UNG250117C00004000 | 2024-01-23 4:51PM EDT | 4.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 2,707 | 0.00% |
| UNG250117C00005000 | 2024-04-25 10:30AM EDT | 5.00 | 9.40 | 7.10 | 11.50 | 0.00 | - | 2 | 18 | 88.87% |
| UNG250117C00006000 | 2024-01-23 4:53PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 300 | 2,984 | 0.00% |
| UNG250117C00007000 | 2024-01-23 5:01PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 13,054 | 0.00% |
| UNG250117C00008000 | 2024-01-23 4:27PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 295 | 7,045 | 0.00% |
| UNG250117C00009000 | 2024-01-23 4:59PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,768 | 0.00% |
| UNG250117C00010000 | 2024-04-25 3:53PM EDT | 10.00 | 5.40 | 4.10 | 5.35 | 0.00 | - | 1 | 196 | 52.15% |
| UNG250117C00011000 | 2024-01-23 2:32PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 1,138 | 0.00% |
| UNG250117C00012000 | 2024-04-26 11:34AM EDT | 12.00 | 4.10 | 3.90 | 5.05 | -0.20 | -4.65% | 1 | 406 | 76.86% |
| UNG250117C00013000 | 2024-04-25 10:27AM EDT | 13.00 | 3.75 | 3.25 | 4.20 | 0.00 | - | 4 | 102 | 69.78% |
| UNG250117C00014000 | 2024-04-26 2:07PM EDT | 14.00 | 3.10 | 3.10 | 3.20 | -0.40 | -11.43% | 13 | 253 | 66.16% |
| UNG250117C00015000 | 2024-04-26 2:52PM EDT | 15.00 | 2.75 | 2.75 | 3.55 | -0.25 | -8.33% | 40 | 1,673 | 73.97% |
| UNG250117C00016000 | 2024-04-26 3:57PM EDT | 16.00 | 2.42 | 1.60 | 3.20 | -0.33 | -12.00% | 82 | 550 | 64.97% |
| UNG250117C00017000 | 2024-04-26 2:21PM EDT | 17.00 | 2.60 | 2.10 | 2.65 | +0.20 | +8.33% | 49 | 327 | 70.41% |
| UNG250117C00018000 | 2024-04-25 10:40AM EDT | 18.00 | 2.19 | 1.78 | 2.20 | 0.00 | - | 8 | 279 | 67.63% |
| UNG250117C00019000 | 2024-04-26 12:37PM EDT | 19.00 | 1.75 | 1.35 | 2.20 | -0.17 | -8.85% | 7 | 290 | 67.82% |
| UNG250117C00020000 | 2024-04-26 3:13PM EDT | 20.00 | 1.63 | 1.51 | 1.75 | -0.11 | -6.32% | 18 | 3,126 | 68.95% |
| UNG250117C00021000 | 2024-04-24 2:36PM EDT | 21.00 | 1.45 | 1.22 | 1.68 | -0.15 | -9.37% | 1 | 91 | 68.85% |
| UNG250117C00022000 | 2024-04-26 12:29PM EDT | 22.00 | 1.30 | 1.21 | 1.52 | -0.20 | -13.33% | 3 | 220 | 70.46% |
| UNG250117C00023000 | 2024-04-19 3:17PM EDT | 23.00 | 1.36 | 1.00 | 1.54 | 0.00 | - | 5 | 248 | 71.48% |
| UNG250117C00024000 | 2024-04-26 11:39AM EDT | 24.00 | 1.10 | 0.99 | 1.27 | -0.20 | -15.38% | 6 | 542 | 71.14% |
| UNG250117C00025000 | 2024-04-26 9:56AM EDT | 25.00 | 1.04 | 0.80 | 1.26 | -0.06 | -5.45% | 7 | 778 | 71.48% |
| UNG250117C00026000 | 2024-04-18 9:43AM EDT | 26.00 | 1.02 | 0.20 | 1.06 | 0.00 | - | 5 | 250 | 62.94% |
| UNG250117C00027000 | 2024-04-26 1:49PM EDT | 27.00 | 0.79 | 0.75 | 1.03 | -0.06 | -7.06% | 20 | 285 | 72.85% |
| UNG250117C00028000 | 2024-04-22 3:33PM EDT | 28.00 | 1.00 | 0.63 | 1.15 | 0.00 | - | 4 | 172 | 75.15% |
| UNG250117C00029000 | 2024-04-23 10:48AM EDT | 29.00 | 0.75 | 0.43 | 1.14 | 0.00 | - | 4 | 12 | 74.37% |
| UNG250117C00030000 | 2024-04-26 3:54PM EDT | 30.00 | 0.67 | 0.54 | 0.75 | -0.08 | -10.67% | 13 | 252 | 72.12% |
| UNG250117C00031000 | 2024-01-16 12:54PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| UNG250117C00032000 | 2024-01-16 1:01PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| UNG250117C00033000 | 2024-01-22 1:24PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| UNG250117C00034000 | 2024-01-11 12:33PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| UNG250117C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.52 | 0.35 | 0.68 | 0.00 | - | 1 | 416 | 76.47% |
| UNG250117C00036000 | 2024-01-12 12:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| UNG250117C00037000 | 2024-01-12 1:37PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| UNG250117C00038000 | 2024-01-12 2:09PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| UNG250117C00039000 | 2024-01-12 2:10PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| UNG250117C00040000 | 2024-01-22 1:29PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| UNG250117C00041000 | 2024-01-23 3:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117P00001000 | 2024-01-12 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 50.00% |
| UNG250117P00002000 | 2024-01-23 10:40AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| UNG250117P00003000 | 2024-01-23 4:42PM EDT | 3.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 1,630 | 50.00% |
| UNG250117P00004000 | 2024-01-23 4:42PM EDT | 4.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 8,769 | 25.00% |
| UNG250117P00005000 | 2024-04-26 11:40AM EDT | 5.00 | 0.15 | 0.01 | 0.15 | +0.10 | +200.00% | 4 | 113 | 69.53% |
| UNG250117P00006000 | 2024-01-23 4:31PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 5,093 | 25.00% |
| UNG250117P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 3,231 | 25.00% |
| UNG250117P00008000 | 2024-01-22 2:28PM EDT | 8.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 2,420 | 12.50% |
| UNG250117P00009000 | 2024-01-22 4:20PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 12.50% |
| UNG250117P00010000 | 2024-04-26 3:14PM EDT | 10.00 | 0.85 | 0.63 | 0.86 | +0.03 | +3.66% | 97 | 303 | 54.88% |
| UNG250117P00011000 | 2024-01-11 3:06PM EDT | 11.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 6.25% |
| UNG250117P00012000 | 2024-04-26 3:54PM EDT | 12.00 | 1.40 | 1.32 | 2.48 | +0.01 | +0.72% | 5 | 2,814 | 64.26% |
| UNG250117P00013000 | 2024-04-26 3:14PM EDT | 13.00 | 1.90 | 1.58 | 2.82 | +0.13 | +7.34% | 10 | 151 | 59.18% |
| UNG250117P00014000 | 2024-04-26 1:50PM EDT | 14.00 | 2.60 | 2.10 | 2.70 | +0.15 | +6.12% | 61 | 644 | 51.27% |
| UNG250117P00015000 | 2024-04-24 3:34PM EDT | 15.00 | 3.15 | 1.87 | 3.70 | 0.00 | - | 22 | 1,665 | 65.72% |
| UNG250117P00016000 | 2024-04-19 9:30AM EDT | 16.00 | 3.34 | 1.90 | 5.95 | 0.00 | - | 1 | 56 | 56.32% |
| UNG250117P00017000 | 2024-04-09 12:25PM EDT | 17.00 | 3.60 | 3.10 | 4.90 | 0.00 | - | 50 | 116 | 61.77% |
| UNG250117P00018000 | 2024-04-26 3:51PM EDT | 18.00 | 5.30 | 4.25 | 6.05 | +0.20 | +3.92% | 4 | 717 | 50.88% |
| UNG250117P00019000 | 2024-04-17 2:21PM EDT | 19.00 | 5.87 | 5.65 | 6.85 | 0.00 | - | 40 | 86 | 57.69% |
| UNG250117P00020000 | 2024-04-22 10:12AM EDT | 20.00 | 6.27 | 6.00 | 7.70 | 0.00 | - | 1 | 257 | 52.49% |
| UNG250117P00021000 | 2023-06-01 9:35AM EDT | 21.00 | 14.90 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 183.30% |
| UNG250117P00022000 | 2024-03-07 10:32AM EDT | 22.00 | 6.50 | 7.00 | 9.75 | 0.00 | - | 2 | 3 | 80.47% |
| UNG250117P00023000 | 2024-03-05 2:10PM EDT | 23.00 | 6.79 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 64.60% |
| UNG250117P00024000 | 2023-04-05 11:51AM EDT | 24.00 | 17.25 | 15.80 | 18.95 | 0.00 | - | 2 | 0 | 210.69% |
| UNG250117P00025000 | 2024-02-06 2:53PM EDT | 25.00 | 7.80 | 7.00 | 11.45 | 0.00 | - | 1 | 8 | 56.74% |
| UNG250117P00026000 | 2024-01-31 3:15PM EDT | 26.00 | 8.07 | 9.40 | 13.00 | 0.00 | - | 3 | 1 | 74.90% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 206.01% |
| UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 229.30% |
| UNG250117P00029000 | 2024-04-10 3:33PM EDT | 29.00 | 13.00 | 12.65 | 17.10 | 0.00 | - | 5 | 10 | 108.06% |
| UNG250117P00030000 | 2023-07-14 3:22PM EDT | 30.00 | 23.30 | 21.00 | 23.50 | 0.00 | - | 2 | 0 | 199.17% |
| UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 184.08% |
| UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 195.36% |
| UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 202.25% |
| UNG250117P00035000 | 2024-03-22 10:15AM EDT | 35.00 | 19.79 | 18.20 | 22.90 | 0.00 | - | 5 | 0 | 115.87% |
| UNG250117P00040000 | 2023-12-04 12:02PM EDT | 40.00 | 34.50 | 32.05 | 36.90 | 0.00 | - | 2 | 0 | 271.34% |
© 2024 Yahoo. All rights reserved.