Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,453.17 -16.13 (-0.29%) Dow
38,931.43 -180.73 (-0.46%) Nasdaq
17,707.27 -10.38 (-0.06%) Bitcoin USD
61,489.87 +329.73 (+0.54%) CMC Crypto 200
1,273.45 -10.33 (-0.81%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018C00005000 | 2024-05-15 1:02PM EDT | 5.00 | 12.60 | 12.95 | 17.50 | 0.00 | - | 1 | 2 | 283.40% |
| UNG241018C00007000 | 2024-05-28 1:17PM EDT | 7.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UNG241018C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 8.83 | 9.70 | 14.35 | 0.00 | - | 4 | 10 | 178.81% |
| UNG241018C00009000 | 2024-05-09 2:31PM EDT | 9.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 175.68% |
| UNG241018C00010000 | 2024-06-25 10:11AM EDT | 10.00 | 9.25 | 0.00 | 0.00 | +0.20 | +2.21% | 1 | 85 | 0.00% |
| UNG241018C00011000 | 2024-06-18 2:27PM EDT | 11.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UNG241018C00012000 | 2024-06-13 10:56AM EDT | 12.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| UNG241018C00013000 | 2024-06-03 12:45PM EDT | 13.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UNG241018C00014000 | 2024-06-20 2:56PM EDT | 14.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| UNG241018C00015000 | 2024-06-25 3:12PM EDT | 15.00 | 4.90 | 0.00 | 0.00 | -0.05 | -1.01% | 4 | 330 | 0.00% |
| UNG241018C00016000 | 2024-06-25 4:12PM EDT | 16.00 | 4.30 | 0.00 | 0.00 | -0.50 | -10.42% | 129 | 1,901 | 0.00% |
| UNG241018C00017000 | 2024-06-25 2:57PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | -0.32 | -8.27% | 30 | 544 | 0.00% |
| UNG241018C00018000 | 2024-06-24 3:45PM EDT | 18.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 2,047 | 0.00% |
| UNG241018C00019000 | 2024-06-25 1:18PM EDT | 19.00 | 2.70 | 0.00 | 0.00 | -0.38 | -12.34% | 10 | 475 | 0.78% |
| UNG241018C00020000 | 2024-06-25 3:21PM EDT | 20.00 | 2.31 | 0.00 | 0.00 | -0.28 | -10.81% | 23 | 2,533 | 3.13% |
| UNG241018C00021000 | 2024-06-25 3:20PM EDT | 21.00 | 1.90 | 0.00 | 0.00 | -0.29 | -13.24% | 2 | 381 | 6.25% |
| UNG241018C00022000 | 2024-06-25 2:28PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | -0.10 | -5.88% | 4 | 967 | 6.25% |
| UNG241018C00023000 | 2024-06-24 12:45PM EDT | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| UNG241018C00024000 | 2024-06-24 3:57PM EDT | 24.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 22 | 303 | 12.50% |
| UNG241018C00025000 | 2024-06-25 1:36PM EDT | 25.00 | 1.03 | 0.00 | 0.00 | -0.27 | -20.77% | 240 | 1,648 | 12.50% |
| UNG241018C00026000 | 2024-06-25 2:32PM EDT | 26.00 | 0.80 | 0.00 | 0.00 | -0.16 | -16.67% | 3 | 189 | 12.50% |
| UNG241018C00030000 | 2024-06-25 3:09PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | -0.07 | -12.96% | 43 | 1,712 | 25.00% |
| UNG241018C00035000 | 2024-06-24 3:41PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 483 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018P00006000 | 2024-05-09 10:50AM EDT | 6.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 119.53% |
| UNG241018P00007000 | 2024-06-11 3:59PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 50.00% |
| UNG241018P00008000 | 2024-04-29 10:47AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 91.80% |
| UNG241018P00009000 | 2024-06-07 10:27AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| UNG241018P00010000 | 2024-06-21 11:52AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 25.00% |
| UNG241018P00011000 | 2024-06-21 10:32AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| UNG241018P00012000 | 2024-06-24 10:50AM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| UNG241018P00013000 | 2024-06-20 3:26PM EDT | 13.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 600 | 1,162 | 12.50% |
| UNG241018P00014000 | 2024-06-21 3:45PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 1,894 | 12.50% |
| UNG241018P00015000 | 2024-06-24 12:01PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 351 | 12.50% |
| UNG241018P00016000 | 2024-06-24 11:24AM EDT | 16.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 6.25% |
| UNG241018P00017000 | 2024-06-25 2:34PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | +0.08 | +6.30% | 2 | 243 | 6.25% |
| UNG241018P00018000 | 2024-06-25 11:25AM EDT | 18.00 | 1.75 | 0.00 | 0.00 | +0.05 | +2.94% | 5 | 249 | 3.13% |
| UNG241018P00019000 | 2024-06-24 3:09PM EDT | 19.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 1,143 | 0.00% |
| UNG241018P00020000 | 2024-06-25 3:10PM EDT | 20.00 | 2.77 | 0.00 | 0.00 | +0.01 | +0.36% | 195 | 1,283 | 0.00% |
| UNG241018P00021000 | 2024-06-24 2:34PM EDT | 21.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 0.00% |
| UNG241018P00022000 | 2024-06-18 2:43PM EDT | 22.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| UNG241018P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 4.70 | 4.45 | 4.95 | 0.00 | - | 10 | 15 | 47.85% |
| UNG241018P00024000 | 2024-06-17 10:37AM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UNG241018P00026000 | 2024-06-18 1:41PM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UNG241018P00030000 | 2024-03-04 12:45PM EDT | 30.00 | 12.00 | 12.00 | 16.55 | 0.00 | - | 5 | 10 | 140.28% |
© 2024 Yahoo. All rights reserved.