Singapore markets closed
Straits Times Index
3,320.27 +3.71 (+0.11%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,524.75 -694.27 (-1.00%) CMC Crypto 200
1,491.90 +7.70 (+0.52%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240621C00004000 | 2024-04-25 1:19PM EDT | 4.00 | 10.45 | 12.55 | 17.25 | 0.00 | - | - | 3 | 900.78% |
| UNG240621C00006000 | 2024-05-03 9:50AM EDT | 6.00 | 9.00 | 11.55 | 15.50 | 0.00 | - | 3 | 2 | 354.30% |
| UNG240621C00007000 | 2024-05-03 11:53AM EDT | 7.00 | 8.60 | 9.95 | 14.20 | 0.00 | - | 4 | 5 | 191.41% |
| UNG240621C00008000 | 2024-05-03 12:54PM EDT | 8.00 | 7.80 | 9.55 | 13.25 | 0.00 | - | 2 | 3 | 253.13% |
| UNG240621C00010000 | 2024-05-17 2:01PM EDT | 10.00 | 8.95 | 7.65 | 11.50 | 0.00 | - | 4 | 24 | 221.09% |
| UNG240621C00011000 | 2024-05-17 10:18AM EDT | 11.00 | 7.70 | 6.55 | 10.50 | 0.00 | - | 5 | 72 | 189.06% |
| UNG240621C00012000 | 2024-05-23 1:01PM EDT | 12.00 | 8.50 | 6.05 | 8.60 | 0.00 | - | 433 | 660 | 141.60% |
| UNG240621C00013000 | 2024-05-21 11:42AM EDT | 13.00 | 6.75 | 4.60 | 8.15 | 0.00 | - | 5 | 1,147 | 127.93% |
| UNG240621C00014000 | 2024-05-24 9:42AM EDT | 14.00 | 5.54 | 3.70 | 6.40 | -0.90 | -13.98% | 1 | 1,875 | 60.94% |
| UNG240621C00015000 | 2024-05-24 3:51PM EDT | 15.00 | 4.15 | 3.05 | 4.80 | -1.10 | -20.95% | 45 | 5,579 | 124.81% |
| UNG240621C00015500 | 2024-05-24 3:22PM EDT | 15.50 | 3.72 | 2.85 | 4.85 | -0.27 | -6.77% | 7 | 0 | 80.08% |
| UNG240621C00016000 | 2024-05-24 3:48PM EDT | 16.00 | 3.26 | 2.64 | 3.30 | -0.96 | -22.75% | 53 | 2,382 | 67.38% |
| UNG240621C00016500 | 2024-05-24 11:30AM EDT | 16.50 | 3.25 | 2.30 | 3.35 | -0.26 | -7.41% | 1 | 2 | 61.13% |
| UNG240621C00017000 | 2024-05-24 3:01PM EDT | 17.00 | 2.49 | 1.95 | 2.75 | -0.96 | -27.83% | 24 | 3,064 | 54.49% |
| UNG240621C00017500 | 2024-05-24 12:35PM EDT | 17.50 | 2.33 | 1.56 | 2.59 | -0.22 | -8.63% | 6 | 16 | 59.77% |
| UNG240621C00018000 | 2024-05-24 3:49PM EDT | 18.00 | 1.76 | 1.25 | 2.28 | -0.89 | -33.58% | 135 | 1,565 | 60.25% |
| UNG240621C00018500 | 2024-05-24 1:22PM EDT | 18.50 | 1.60 | 1.20 | 2.00 | -0.70 | -30.43% | 4 | 85 | 66.41% |
| UNG240621C00019000 | 2024-05-24 3:54PM EDT | 19.00 | 1.20 | 1.15 | 1.75 | -0.80 | -40.00% | 125 | 1,183 | 71.29% |
| UNG240621C00019500 | 2024-05-24 3:55PM EDT | 19.50 | 1.03 | 0.61 | 1.54 | -1.74 | -62.82% | 45 | 23 | 63.48% |
| UNG240621C00020000 | 2024-05-24 4:12PM EDT | 20.00 | 0.90 | 0.62 | 1.37 | -0.59 | -39.60% | 467 | 2,595 | 69.04% |
| UNG240621C00020500 | 2024-05-24 1:49PM EDT | 20.50 | 0.79 | 0.46 | 1.21 | -0.48 | -37.80% | 14 | 151 | 69.34% |
| UNG240621C00021000 | 2024-05-24 3:10PM EDT | 21.00 | 0.58 | 0.38 | 1.08 | -0.59 | -50.43% | 1,094 | 1,951 | 71.48% |
| UNG240621C00021500 | 2024-05-24 2:17PM EDT | 21.50 | 0.50 | 0.03 | 0.98 | -0.56 | -52.83% | 35 | 24 | 65.63% |
| UNG240621C00022000 | 2024-05-24 3:46PM EDT | 22.00 | 0.40 | 0.13 | 0.75 | -0.37 | -48.05% | 273 | 846 | 67.77% |
| UNG240621C00022500 | 2024-05-24 2:13PM EDT | 22.50 | 0.33 | 0.01 | 0.82 | -0.42 | -56.00% | 18 | 95 | 71.88% |
| UNG240621C00023000 | 2024-05-24 2:55PM EDT | 23.00 | 0.26 | 0.19 | 0.28 | -0.28 | -51.85% | 37 | 710 | 63.67% |
| UNG240621C00023500 | 2024-05-24 2:07PM EDT | 23.50 | 0.21 | 0.10 | 0.23 | -0.24 | -53.33% | 5 | 46 | 61.91% |
| UNG240621C00024000 | 2024-05-24 3:53PM EDT | 24.00 | 0.17 | 0.16 | 0.39 | -0.16 | -48.48% | 11 | 216 | 76.37% |
| UNG240621C00024500 | 2024-05-24 1:18PM EDT | 24.50 | 0.15 | 0.13 | 0.17 | -0.25 | -62.50% | 1 | 110 | 68.56% |
| UNG240621C00025000 | 2024-05-24 3:42PM EDT | 25.00 | 0.12 | 0.11 | 0.15 | -0.13 | -52.00% | 42 | 454 | 70.12% |
| UNG240621C00026000 | 2024-05-24 11:24AM EDT | 26.00 | 0.11 | 0.00 | 0.60 | -0.09 | -45.00% | 6 | 45 | 95.51% |
| UNG240621C00027000 | 2024-05-24 11:26AM EDT | 27.00 | 0.06 | 0.00 | 0.40 | -0.06 | -50.00% | 1 | 123 | 92.97% |
| UNG240621C00028000 | 2024-05-24 1:42PM EDT | 28.00 | 0.07 | 0.00 | 0.24 | -0.04 | -36.36% | 1 | 244 | 89.06% |
| UNG240621C00029000 | 2024-05-24 1:13PM EDT | 29.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 75 | 1,400 | 91.80% |
| UNG240621C00030000 | 2024-05-23 10:18AM EDT | 30.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 522 | 94.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240621P00008000 | 2024-05-06 3:37PM EDT | 8.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 7 | 228.52% |
| UNG240621P00010000 | 2024-05-17 10:43AM EDT | 10.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 4 | 58 | 153.91% |
| UNG240621P00011000 | 2024-05-15 3:27PM EDT | 11.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 77 | 129.69% |
| UNG240621P00012000 | 2024-05-23 1:05PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 600 | 81.25% |
| UNG240621P00013000 | 2024-05-23 1:47PM EDT | 13.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 497 | 91.02% |
| UNG240621P00014000 | 2024-05-24 2:52PM EDT | 14.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 2,527 | 57.03% |
| UNG240621P00014500 | 2024-05-20 3:56PM EDT | 14.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | - | 1 | 86.52% |
| UNG240621P00015000 | 2024-05-24 3:52PM EDT | 15.00 | 0.08 | 0.04 | 0.13 | +0.02 | +33.33% | 47 | 10,298 | 60.55% |
| UNG240621P00015500 | 2024-05-24 2:25PM EDT | 15.50 | 0.11 | 0.00 | 0.63 | +0.01 | +10.00% | 79 | 100 | 78.71% |
| UNG240621P00016000 | 2024-05-24 3:53PM EDT | 16.00 | 0.18 | 0.05 | 0.18 | +0.07 | +63.64% | 387 | 9,043 | 50.98% |
| UNG240621P00016500 | 2024-05-24 3:38PM EDT | 16.50 | 0.25 | 0.00 | 0.78 | +0.08 | +47.06% | 28 | 140 | 67.48% |
| UNG240621P00017000 | 2024-05-24 3:55PM EDT | 17.00 | 0.39 | 0.30 | 0.46 | +0.15 | +62.50% | 1,026 | 7,381 | 58.01% |
| UNG240621P00017500 | 2024-05-24 2:38PM EDT | 17.50 | 0.52 | 0.03 | 0.95 | +0.19 | +57.58% | 120 | 71 | 55.86% |
| UNG240621P00018000 | 2024-05-24 4:00PM EDT | 18.00 | 0.44 | 0.46 | 0.97 | -0.11 | -20.00% | 342 | 2,909 | 58.59% |
| UNG240621P00018500 | 2024-05-24 2:26PM EDT | 18.50 | 0.90 | 0.85 | 1.01 | +0.26 | +40.62% | 10 | 3,324 | 58.69% |
| UNG240621P00019000 | 2024-05-24 3:56PM EDT | 19.00 | 1.20 | 0.90 | 1.32 | +0.37 | +44.58% | 249 | 262 | 55.37% |
| UNG240621P00019500 | 2024-05-24 3:47PM EDT | 19.50 | 1.46 | 1.38 | 2.01 | +0.40 | +37.74% | 51 | 52 | 70.41% |
| UNG240621P00020000 | 2024-05-24 4:12PM EDT | 20.00 | 1.82 | 1.29 | 2.33 | +0.50 | +37.88% | 116 | 685 | 60.74% |
| UNG240621P00020500 | 2024-05-24 10:54AM EDT | 20.50 | 1.80 | 1.84 | 2.68 | +0.20 | +12.50% | 1 | 69 | 66.50% |
| UNG240621P00021000 | 2024-05-24 2:36PM EDT | 21.00 | 2.50 | 2.02 | 2.81 | +0.83 | +49.70% | 1,025 | 66 | 54.88% |
| UNG240621P00021500 | 2024-05-23 9:44AM EDT | 21.50 | 1.67 | 2.41 | 3.45 | 0.00 | - | - | 10 | 62.31% |
| UNG240621P00022000 | 2024-05-24 3:49PM EDT | 22.00 | 3.25 | 2.82 | 3.85 | +1.07 | +49.08% | 2 | 28 | 62.21% |
| UNG240621P00022500 | 2024-05-23 1:10PM EDT | 22.50 | 2.80 | 3.15 | 4.40 | 0.00 | - | - | 2 | 63.48% |
| UNG240621P00024000 | 2024-05-24 2:58PM EDT | 24.00 | 5.05 | 4.40 | 5.80 | +0.75 | +17.44% | 3 | 13 | 61.13% |
| UNG240621P00024500 | 2024-05-22 2:01PM EDT | 24.50 | 4.95 | 4.85 | 7.60 | 0.00 | - | - | 5 | 114.26% |
| UNG240621P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 5.40 | 4.60 | 7.40 | 0.00 | - | - | 21 | 158.30% |
© 2024 Yahoo. All rights reserved.