NYSEArca - Nasdaq Real Time Price • USD
United States Gasoline Fund, LP (UGA)
As of 10:21 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UGA240517C00059000 | 4/19/2024 6:09 PM | 59 | 12.63 | 11.00 | 12.50 | 0.00 | 0.00% | 2 | 2 | 69.43% |
UGA240517C00062000 | 4/18/2024 7:17 PM | 62 | 9.50 | 7.90 | 10.00 | 0.00 | 0.00% | - | 1 | 65.99% |
UGA240517C00068000 | 3/26/2024 3:34 PM | 68 | 4.25 | 2.90 | 4.10 | 0.00 | 0.00% | 1 | 4 | 37.01% |
UGA240517C00070000 | 4/18/2024 3:23 PM | 70 | 3.00 | 1.90 | 2.35 | 0.00 | 0.00% | 1 | 7 | 28.61% |
UGA240517C00071000 | 4/22/2024 2:01 PM | 71 | 1.80 | 1.30 | 1.80 | 0.00 | 0.00% | 2 | 29 | 27.71% |
UGA240517C00072000 | 4/22/2024 6:04 PM | 72 | 1.35 | 0.95 | 1.40 | 0.00 | 0.00% | 2 | 8 | 27.83% |
UGA240517C00073000 | 4/22/2024 1:46 PM | 73 | 1.05 | 0.60 | 1.00 | 0.00 | 0.00% | 3 | 4 | 26.86% |
UGA240517C00074000 | 4/22/2024 3:39 PM | 74 | 0.85 | 0.40 | 0.70 | 0.00 | 0.00% | 4 | 33 | 26.27% |
UGA240517C00075000 | 4/22/2024 5:18 PM | 75 | 0.45 | 0.35 | 1.30 | -0.10 | -18.18% | 2 | 45 | 40.04% |
UGA240517C00076000 | 4/12/2024 4:00 PM | 76 | 2.20 | 0.20 | 2.40 | 0.00 | 0.00% | 2 | 20 | 60.84% |
UGA240517C00077000 | 4/15/2024 2:00 PM | 77 | 0.98 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 2 | 32.86% |
UGA240517C00078000 | 4/15/2024 2:15 PM | 78 | 0.76 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 20 | 38.16% |
UGA240517C00079000 | 4/22/2024 7:28 PM | 79 | 0.20 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 2 | 38.87% |
UGA240517C00080000 | 4/22/2024 1:33 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 17 | 47.51% |
UGA240517C00085000 | 4/12/2024 1:30 PM | 85 | 0.40 | 0.10 | 0.70 | 0.00 | 0.00% | 2 | 3 | 51.76% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UGA240517P00063000 | 4/5/2024 5:35 PM | 63 | 0.20 | 0.05 | 0.40 | 0.00 | 0.00% | 3 | 3 | 37.21% |
UGA240517P00064000 | 4/3/2024 5:13 PM | 64 | 0.38 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 22 | 35.94% |
UGA240517P00065000 | 4/3/2024 1:47 PM | 65 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 37.26% |
UGA240517P00067000 | 4/4/2024 6:05 PM | 67 | 0.73 | 0.30 | 1.05 | 0.00 | 0.00% | 4 | 4 | 33.47% |
UGA240517P00068000 | 4/17/2024 7:50 PM | 68 | 1.05 | 0.70 | 1.25 | 0.00 | 0.00% | 1 | 22 | 31.57% |
UGA240517P00069000 | 4/22/2024 3:34 PM | 69 | 1.16 | 0.95 | 1.55 | 0.00 | 0.00% | 1 | 24 | 30.42% |
UGA240517P00070000 | 4/3/2024 3:45 PM | 70 | 1.63 | 1.35 | 1.75 | 0.00 | 0.00% | 2 | 1 | 27.05% |
UGA240517P00071000 | 4/18/2024 7:45 PM | 71 | 2.08 | 0.55 | 2.40 | 0.00 | 0.00% | 1 | 8 | 28.91% |
UGA240517P00072000 | 4/10/2024 1:33 PM | 72 | 2.17 | 2.35 | 2.75 | 0.00 | 0.00% | - | 3 | 25.54% |
UGA240517P00073000 | 4/17/2024 3:31 PM | 73 | 2.60 | 2.85 | 3.50 | 0.00 | 0.00% | - | 1 | 26.66% |
UGA240517P00074000 | 4/12/2024 3:34 PM | 74 | 2.60 | 3.50 | 4.70 | 0.00 | 0.00% | 2 | 2 | 34.11% |
UGA240517P00076000 | 4/17/2024 4:02 PM | 76 | 5.10 | 5.20 | 6.20 | 0.00 | 0.00% | 1 | 3 | 33.35% |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
BLOK Amplify Transformational Data Sharing ETF
33.06
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.37
+2.75%
XSD SPDR S&P Semiconductor ETF
211.89
+2.55%
QLD ProShares Ultra QQQ
79.37
+2.58%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.29
+2.40%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.05
+2.33%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.23
+2.25%
SMH VanEck Semiconductor ETF
207.55
+2.23%
SOXX iShares Semiconductor ETF
206.04
+2.17%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.22
+2.06%
ITB iShares U.S. Home Construction ETF
105.34
+2.10%
XAR SPDR S&P Aerospace & Defense ETF
135.40
+1.90%
PSI Invesco Semiconductors ETF
51.85
+1.89%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.88%
XMMO Invesco S&P MidCap Momentum ETF
109.73
+1.87%
PSCT Invesco S&P SmallCap Information Technology ETF
43.68
+1.86%
XHB SPDR S&P Homebuilders ETF
103.01
+2.06%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.30
+2.22%
PHO Invesco Water Resources ETF
64.87
+1.84%
CIBR First Trust NASDAQ Cybersecurity ETF
54.18
+1.74%
FXL First Trust Technology AlphaDEX Fund
126.81
+1.78%
IGM iShares Expanded Tech Sector ETF
82.38
+1.85%
FTEC Fidelity MSCI Information Technology Index ETF
146.74
+1.73%
ECH iShares MSCI Chile ETF
26.69
+1.71%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.99
+1.70%
IYW iShares U.S. Technology ETF
128.42
+1.73%
QGRO American Century U.S. Quality Growth ETF
80.80
+1.71%
FTXL First Trust Nasdaq Semiconductor ETF
82.55
+1.83%
FCOM Fidelity MSCI Communication Services Index ETF
49.03
+1.55%
CQQQ Invesco China Technology ETF
31.85
+1.50%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.40
+1.52%
SPHB Invesco S&P 500 High Beta ETF
82.09
+1.54%
FV First Trust Dorsey Wright Focus 5 ETF
53.68
+1.49%
VGT Vanguard Information Technology Index Fund ETF Shares
493.72
+1.49%
GDX VanEck Gold Miners ETF
32.97
+1.34%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
SCHG Schwab U.S. Large-Cap Growth ETF
89.16
+1.47%
XSMO Invesco S&P SmallCap Momentum ETF
57.79
+1.42%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.89
+1.40%
SPMO Invesco S&P 500 Momentum ETF
76.74
+1.40%
EWD iShares MSCI Sweden ETF
39.23
+1.26%
FIW First Trust Water ETF
99.59
+1.36%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.72
+1.36%
PSC Principal U.S. Small-Cap ETF
47.15
+1.35%
VUG Vanguard Growth Index Fund ETF Shares
330.08
+1.37%
IJR iShares Core S&P Small-Cap ETF
105.48
+1.32%
ISMD Inspire Small/Mid Cap ETF
34.06
+1.34%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.17
+1.34%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.44
+1.32%
VB Vanguard Small-Cap Index Fund ETF Shares
216.60
+1.44%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.06
+1.38%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.61
+1.32%
FIVG Defiance 5G Next Gen Connectivity ETF
36.37
+1.67%
IJS iShares S&P Small-Cap 600 Value ETF
97.69
+1.31%
XLK Technology Select Sector SPDR Fund
196.83
+1.33%
EES WisdomTree U.S. SmallCap Earnings Fund
47.59
+1.32%
SMMD iShares Russell 2500 ETF
61.82
+1.29%
PPA Invesco Aerospace & Defense ETF
100.30
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.31
+1.33%
ONEQ Fidelity Nasdaq Composite Index ETF
61.64
+1.33%
QQQ Invesco QQQ Trust
424.25
+1.30%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.76
+1.29%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.33
+1.28%
IWF iShares Russell 1000 Growth ETF
323.32
+1.26%
XLI Industrial Select Sector SPDR Fund
122.94
+1.29%
IUSG iShares Core S&P U.S. Growth ETF
112.57
+1.30%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.65
+1.25%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.20
+1.28%
NUSC Nuveen ESG Small-Cap ETF
39.14
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.42
+1.24%
IJH iShares Core S&P Mid-Cap ETF
57.89
+1.28%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.95
+1.05%
SLYV SPDR S&P 600 Small Cap Value ETF
78.80
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FHLC Fidelity MSCI Health Care Index ETF
66.41
+1.23%
VHT Vanguard Health Care Index Fund ETF Shares
257.61
+1.21%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.70
+1.85%
XMHQ Invesco S&P MidCap Quality ETF
104.79
+1.21%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.29
+1.19%
MGK Vanguard Mega Cap Growth Index Fund
274.04
+1.32%
TMFC Motley Fool 100 Index ETF
47.70
+1.18%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.58
+1.17%
IWR iShares Russell Mid-Cap ETF
80.32
+1.18%
PEXL Pacer US Export Leaders ETF
47.03
+1.17%
NULG Nuveen ESG Large-Cap Growth ETF
72.20
+1.16%
IWY iShares Russell Top 200 Growth ETF
187.50
+1.20%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.45
+1.26%
IYH iShares U.S. Healthcare ETF
59.11
+1.16%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.72
+1.13%
IXN iShares Global Tech ETF
70.16
+1.12%
QTUM Defiance Quantum ETF
56.70
+1.11%
EWL iShares MSCI Switzerland ETF
46.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
SECT Main Sector Rotation ETF
48.38
+1.21%
ILCG iShares Morningstar Growth ETF
72.18
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.27
+0.73%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.59
+1.10%