UK Markets closed

United States Natural Gas (UNG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
12.38-0.11 (-0.88%)
At close: 4:00PM EDT

12.41 +0.03 (0.24%)
After hours: 4:25PM EDT

In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG201023C000055002020-09-21 12:06AM EDT5.506.255.806.050.00--100.00%
UNG201023C000070002020-09-04 2:02PM EDT7.006.954.204.700.00-440.00%
UNG201023C000100002020-09-22 12:26PM EDT10.001.851.631.770.00-20160.00%
UNG201023C000105002020-09-17 1:33PM EDT10.501.481.271.440.00-250.00%
UNG201023C000110002020-09-30 1:44PM EDT11.001.010.951.10-0.04-3.81%23270.00%
UNG201023C000115002020-09-29 3:45PM EDT11.500.740.700.87-0.04-5.13%3730.00%
UNG201023C000120002020-09-30 10:55AM EDT12.000.580.530.65-0.07-10.77%58572.66%
UNG201023C000125002020-09-30 12:54PM EDT12.500.430.370.470.00-5131491.80%
UNG201023C000130002020-09-30 1:44PM EDT13.000.280.260.34-0.03-9.68%106176105.08%
UNG201023C000135002020-09-29 10:57AM EDT13.500.210.170.24-0.05-19.23%41,080112.50%
UNG201023C000140002020-09-30 1:47PM EDT14.000.180.110.19-0.01-5.26%36397121.88%
UNG201023C000145002020-09-29 9:32AM EDT14.500.050.090.140.00-165131.25%
UNG201023C000150002020-09-30 4:01PM EDT15.000.110.020.11+0.01+10.00%36156129.69%
UNG201023C000155002020-09-30 12:54PM EDT15.500.070.030.13+0.01+16.67%20120153.13%
UNG201023C000160002020-09-29 1:17PM EDT16.000.080.020.100.00-632157.81%
UNG201023C000165002020-09-09 3:03PM EDT16.500.070.000.070.00-37154.69%
UNG201023C000170002020-09-25 10:04AM EDT17.000.140.000.110.00-623182.03%
UNG201023C000175002020-09-25 9:44AM EDT17.500.090.000.070.00-199179.69%
UNG201023C000180002020-09-24 1:22PM EDT18.000.100.000.030.00-20121165.63%
UNG201023C000185002020-09-09 11:08AM EDT18.500.130.000.030.00--1178.13%
UNG201023C000195002020-09-25 10:10AM EDT19.500.040.000.030.00-5050196.88%
UNG201023C000205002020-09-09 12:04PM EDT20.500.090.000.170.00--10282.81%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNG201023P000055002020-09-21 12:06AM EDT5.500.060.000.060.00--7393.75%
UNG201023P000065002020-09-14 1:58PM EDT6.500.020.000.080.00-59334.38%
UNG201023P000070002020-09-23 11:18AM EDT7.000.060.000.080.00-6870300.00%
UNG201023P000080002020-09-14 1:20PM EDT8.000.140.000.070.00-11232.81%
UNG201023P000085002020-09-21 12:06AM EDT8.500.090.040.100.00--1235.94%
UNG201023P000090002020-09-25 11:49AM EDT9.000.050.080.170.00-141238.28%
UNG201023P000095002020-09-30 12:54PM EDT9.500.190.150.25+0.01+5.56%6310238.28%
UNG201023P000100002020-09-29 3:51PM EDT10.000.290.210.29+0.02+7.41%26136221.88%
UNG201023P000105002020-09-30 3:39PM EDT10.500.420.350.43+0.01+2.44%32132226.95%
UNG201023P000110002020-09-30 3:53PM EDT11.000.600.540.65+0.11+22.45%42113237.89%
UNG201023P000115002020-09-29 1:07PM EDT11.500.880.771.000.00-29303257.03%
UNG201023P000120002020-09-29 12:15PM EDT12.001.051.061.210.00-47165259.38%
UNG201023P000125002020-09-30 12:54PM EDT12.501.561.381.56+0.01+0.65%731272.27%
UNG201023P000130002020-09-30 10:36AM EDT13.001.891.691.93+0.01+0.53%3128280.08%
UNG201023P000135002020-09-30 1:54PM EDT13.502.352.182.36+1.14+94.21%2287306.64%
UNG201023P000140002020-09-22 9:35AM EDT14.002.432.622.940.00-155339.45%
UNG201023P000150002020-09-15 11:33AM EDT15.002.633.353.750.00-124347.27%
UNG201023P000155002020-09-21 12:06AM EDT15.503.173.804.500.00--1391.80%
UNG201023P000160002020-09-21 10:53AM EDT16.004.154.304.700.00--6382.42%