United States Natural Gas (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240501C00016000 | 2024-04-26 1:07PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 177 | 323 | 70.31% |
| UNG240503C00016000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 157 | 560 | 54.69% |
| UNG240510C00016000 | 2024-04-26 12:31PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.29 | -0.05 | -38.46% | 17 | 666 | 67.19% |
| UNG240517C00016000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.20 | -0.08 | -33.33% | 517 | 10,434 | 54.88% |
| UNG240524C00016000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 0.23 | 0.07 | 1.00 | -0.06 | -20.69% | 5 | 282 | 77.15% |
| UNG240531C00016000 | 2024-04-26 1:38PM EDT | 2024-05-31 | 0.24 | 0.26 | 0.33 | -0.11 | -31.43% | 99 | 70 | 52.54% |
| UNG240621C00016000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.52 | -0.13 | -22.41% | 673 | 3,875 | 50.68% |
| UNG240719C00016000 | 2024-04-26 2:09PM EDT | 2024-07-19 | 0.66 | 0.65 | 0.78 | -0.17 | -20.48% | 271 | 1,769 | 51.95% |
| UNG241018C00016000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 1.46 | 1.40 | 1.68 | -0.21 | -12.57% | 18 | 1,438 | 57.91% |
| UNG250117C00016000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 2.42 | 1.60 | 3.20 | -0.33 | -12.00% | 82 | 550 | 64.97% |
| UNG260116C00016000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 4.43 | 3.95 | 5.55 | 0.00 | - | 17 | 255 | 74.95% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240501P00016000 | 2024-04-26 3:39PM EDT | 2024-05-01 | 1.93 | 0.05 | 4.75 | +0.40 | +26.14% | 17 | 159 | 169.53% |
| UNG240503P00016000 | 2024-04-23 1:59PM EDT | 2024-05-03 | 1.04 | 0.25 | 4.80 | 0.00 | - | 5 | 126 | 161.72% |
| UNG240510P00016000 | 2024-04-26 12:01PM EDT | 2024-05-10 | 1.99 | 1.20 | 2.61 | +0.30 | +17.75% | 1 | 11 | 122.85% |
| UNG240517P00016000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 2.05 | 1.52 | 2.65 | +0.23 | +12.64% | 5 | 356 | 51.95% |
| UNG240524P00016000 | 2024-04-09 1:37PM EDT | 2024-05-24 | 1.36 | 1.71 | 5.00 | 0.00 | - | - | 1 | 136.72% |
| UNG240531P00016000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 2.15 | 0.55 | 2.72 | +0.60 | +38.71% | 20 | 57 | 84.47% |
| UNG240621P00016000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 2.29 | 1.50 | 2.83 | +0.17 | +8.02% | 3 | 145 | 72.07% |
| UNG240719P00016000 | 2024-04-26 1:13PM EDT | 2024-07-19 | 2.51 | 2.24 | 2.70 | +0.65 | +34.95% | 2 | 138 | 53.76% |
| UNG241018P00016000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 2.80 | 2.34 | 3.45 | 0.00 | - | 5 | 206 | 57.18% |
| UNG250117P00016000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 3.34 | 1.90 | 5.95 | 0.00 | - | 1 | 56 | 56.32% |
| UNG260116P00016000 | 2024-02-29 4:34PM EDT | 2026-01-16 | 4.05 | 2.50 | 6.90 | 0.00 | - | 1 | 14 | 78.05% |
© 2024 Yahoo. All rights reserved.