Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.09 +30.30 (+0.59%) Dow
38,812.05 +136.37 (+0.35%) Nasdaq
16,247.31 +90.98 (+0.56%) Bitcoin USD
63,990.82 +116.30 (+0.18%) CMC Crypto 200
1,376.01 +63.38 (+4.83%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:16.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240508C00016000 | 2024-05-06 9:39AM EDT | 2024-05-08 | 0.41 | 0.32 | 0.35 | +0.21 | +105.00% | 321 | 485 | 28.52% |
| UNG240510C00016000 | 2024-05-06 9:49AM EDT | 2024-05-10 | 0.49 | 0.45 | 0.49 | +0.19 | +63.33% | 63 | 1,700 | 42.97% |
| UNG240515C00016000 | 2024-05-06 9:52AM EDT | 2024-05-15 | 0.59 | 0.58 | 0.61 | +0.14 | +31.11% | 5 | 692 | 42.19% |
| UNG240517C00016000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.66 | 0.64 | 0.67 | +0.16 | +32.65% | 457 | 10,811 | 43.85% |
| UNG240524C00016000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 0.85 | 0.77 | 0.83 | +0.25 | +41.67% | 23 | 435 | 45.90% |
| UNG240531C00016000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.81 | 0.86 | 0.90 | +0.13 | +19.12% | 16 | 239 | 43.36% |
| UNG240607C00016000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 1.06 | 0.94 | 1.02 | +0.22 | +26.19% | 100 | 78 | 44.82% |
| UNG240614C00016000 | 2024-05-03 2:30PM EDT | 2024-06-14 | 0.88 | 0.89 | 1.18 | 0.00 | - | 4 | 7 | 48.24% |
| UNG240621C00016000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 1.18 | 1.16 | 1.20 | +0.20 | +20.41% | 117 | 4,174 | 45.41% |
| UNG240719C00016000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 1.49 | 1.48 | 1.55 | +0.13 | +9.56% | 23 | 1,468 | 48.05% |
| UNG241018C00016000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 2.07 | 2.07 | 2.65 | -0.18 | -8.00% | 14 | 1,462 | 51.17% |
| UNG250117C00016000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 3.51 | 3.40 | 3.65 | +0.41 | +13.23% | 2 | 555 | 63.23% |
| UNG260116C00016000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 5.04 | 4.25 | 5.60 | 0.00 | - | 18 | 276 | 58.23% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240508P00016000 | 2024-05-06 9:45AM EDT | 2024-05-08 | 0.23 | 0.26 | 0.28 | -0.24 | -51.06% | 60 | 44 | 68.36% |
| UNG240510P00016000 | 2024-05-06 9:43AM EDT | 2024-05-10 | 0.32 | 0.37 | 0.39 | -0.27 | -45.76% | 65 | 346 | 67.97% |
| UNG240515P00016000 | 2024-05-02 1:13PM EDT | 2024-05-15 | 1.27 | 0.50 | 0.54 | 0.00 | - | - | 20 | 61.52% |
| UNG240517P00016000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.57 | 0.55 | 0.58 | -0.32 | -35.96% | 28 | 1,275 | 59.96% |
| UNG240524P00016000 | 2024-05-06 9:53AM EDT | 2024-05-24 | 0.69 | 0.63 | 0.74 | -0.16 | -18.82% | 221 | 13 | 55.96% |
| UNG240531P00016000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.96 | 0.73 | 0.80 | 0.00 | - | 12 | 80 | 52.54% |
| UNG240607P00016000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 1.01 | 0.78 | 0.93 | 0.00 | - | 1 | 12 | 51.37% |
| UNG240614P00016000 | 2024-05-03 12:48PM EDT | 2024-06-14 | 1.07 | 0.80 | 1.06 | 0.00 | - | 1 | 1 | 50.20% |
| UNG240621P00016000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 0.98 | 0.95 | 1.05 | -0.19 | -16.24% | 83 | 399 | 51.56% |
| UNG240719P00016000 | 2024-05-06 9:33AM EDT | 2024-07-19 | 1.25 | 1.29 | 1.44 | -0.27 | -17.76% | 4 | 609 | 51.66% |
| UNG241018P00016000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 2.05 | 1.84 | 2.21 | -0.14 | -6.39% | 32 | 198 | 50.15% |
| UNG250117P00016000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 2.86 | 1.95 | 3.10 | 0.00 | - | 3 | 358 | 60.67% |
| UNG260116P00016000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 4.60 | 3.80 | 5.15 | 0.00 | - | 1 | 14 | 56.23% |
© 2024 Yahoo. All rights reserved.