Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNG240328C00012000 | 2024-03-28 2:03PM EDT | 2024-03-28 | 2.64 | 2.13 | 2.92 | +0.33 | +14.29% | 11 | 11 | 450.00% |
UNG240403C00012000 | 2024-03-27 2:21PM EDT | 2024-04-03 | 2.33 | 2.31 | 2.95 | 0.00 | - | 1 | 2 | 100.78% |
UNG240412C00012000 | 2024-03-28 2:01PM EDT | 2024-04-12 | 2.70 | 2.57 | 2.98 | +0.20 | +8.00% | 11 | 10 | 92.77% |
UNG240419C00012000 | 2024-03-28 12:47PM EDT | 2024-04-19 | 2.61 | 2.53 | 3.05 | +0.11 | +4.40% | 70 | 1,024 | 79.30% |
UNG240426C00012000 | 2024-03-21 10:54AM EDT | 2024-04-26 | 3.50 | 2.07 | 4.05 | 0.00 | - | - | 5 | 94.73% |
UNG240517C00012000 | 2024-03-28 2:28PM EDT | 2024-05-17 | 3.10 | 2.91 | 2.98 | +0.37 | +13.55% | 24 | 537 | 64.84% |
UNG240621C00012000 | 2024-03-27 1:08PM EDT | 2024-06-21 | 3.25 | 2.71 | 3.30 | 0.00 | - | 1 | 2 | 53.13% |
UNG240719C00012000 | 2024-03-28 1:37PM EDT | 2024-07-19 | 3.27 | 3.05 | 3.35 | +0.12 | +3.81% | 91 | 2,162 | 54.59% |
UNG241018C00012000 | 2024-03-18 10:51AM EDT | 2024-10-18 | 4.40 | 3.25 | 3.90 | 0.00 | - | 3 | 9 | 52.00% |
UNG250117C00012000 | 2024-03-28 10:58AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.60 | +0.15 | +3.61% | 31 | 210 | 62.74% |
UNG260116C00012000 | 2024-03-19 10:15AM EDT | 2026-01-16 | 6.90 | 5.20 | 7.60 | 0.00 | - | 1 | 6 | 73.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNG240328P00012000 | 2024-03-27 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 162.50% |
UNG240405P00012000 | 2024-03-28 2:14PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 172 | 40 | 68.75% |
UNG240412P00012000 | 2024-03-28 1:22PM EDT | 2024-04-12 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 31 | 97 | 61.72% |
UNG240419P00012000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 20 | 1,007 | 58.59% |
UNG240426P00012000 | 2024-03-18 10:06AM EDT | 2024-04-26 | 0.19 | 0.00 | 2.18 | 0.00 | - | 7 | 12 | 141.60% |
UNG240517P00012000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 33 | 398 | 54.88% |
UNG240621P00012000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.48 | -0.11 | -22.45% | 24 | 90 | 52.34% |
UNG240719P00012000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 0.50 | 0.39 | 0.52 | -0.11 | -18.03% | 13 | 442 | 49.51% |
UNG241018P00012000 | 2024-03-13 1:24PM EDT | 2024-10-18 | 0.88 | 0.57 | 0.93 | 0.00 | - | 15 | 42 | 49.51% |
UNG250117P00012000 | 2024-03-26 3:54PM EDT | 2025-01-17 | 1.15 | 1.06 | 1.54 | -0.03 | -2.54% | 2 | 952 | 50.10% |
UNG260116P00012000 | 2024-03-28 9:45AM EDT | 2026-01-16 | 3.06 | 2.24 | 3.95 | -0.15 | -4.67% | 1 | 14 | 61.62% |