NYSEArca - Nasdaq Real Time Price • USD
United States Gasoline Fund, LP (UGA)
As of 12:19 PM 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 | 11.60 | 13.10 | 0.00 | 0.00% | 2 | 2 | 67.29% |
| UGA240517C00062000 | 4/18/2024 7:17 PM | 62 | 9.50 | 8.90 | 10.20 | 0.00 | 0.00% | - | 1 | 56.84% |
| UGA240517C00068000 | 3/26/2024 3:34 PM | 68 | 4.25 | 4.00 | 4.40 | 0.00 | 0.00% | 1 | 4 | 33.25% |
| UGA240517C00070000 | 4/18/2024 3:23 PM | 70 | 3.00 | 2.40 | 3.10 | 0.00 | 0.00% | 1 | 7 | 32.67% |
| UGA240517C00071000 | 4/22/2024 2:01 PM | 71 | 1.80 | 1.80 | 2.45 | 0.00 | 0.00% | 2 | 29 | 31.10% |
| UGA240517C00072000 | 4/23/2024 3:46 PM | 72 | 1.50 | 1.45 | 1.70 | 0.15 | 11.11% | 1 | 8 | 27.30% |
| UGA240517C00073000 | 4/22/2024 1:46 PM | 73 | 0.95 | 1.15 | 1.40 | -0.10 | -9.52% | 2 | 4 | 28.59% |
| UGA240517C00074000 | 4/22/2024 3:39 PM | 74 | 0.85 | 0.65 | 1.20 | 0.00 | 0.00% | 4 | 33 | 30.49% |
| UGA240517C00075000 | 4/22/2024 5:18 PM | 75 | 0.45 | 0.35 | 0.75 | -0.10 | -18.18% | 2 | 45 | 27.64% |
| UGA240517C00076000 | 4/23/2024 4:00 PM | 76 | 0.40 | 0.30 | 0.50 | -1.80 | -81.82% | 1 | 20 | 26.71% |
| UGA240517C00077000 | 4/15/2024 2:00 PM | 77 | 0.98 | 0.20 | 0.75 | 0.00 | 0.00% | 1 | 2 | 34.91% |
| UGA240517C00078000 | 4/15/2024 2:15 PM | 78 | 0.76 | 0.05 | 0.55 | 0.00 | 0.00% | 10 | 20 | 34.23% |
| UGA240517C00079000 | 4/22/2024 7:28 PM | 79 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 2 | 31.10% |
| UGA240517C00080000 | 4/22/2024 1:33 PM | 80 | 0.05 | 0.05 | 0.40 | 0.00 | 0.00% | 10 | 17 | 36.57% |
| UGA240517C00085000 | 4/12/2024 1:30 PM | 85 | 0.40 | 0.10 | 0.70 | 0.00 | 0.00% | 2 | 3 | 57.57% |
| 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 | 0.35 | 0.00 | 0.00% | 3 | 3 | 38.18% |
| UGA240517P00064000 | 4/3/2024 5:13 PM | 64 | 0.38 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 22 | 38.57% |
| UGA240517P00065000 | 4/3/2024 1:47 PM | 65 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 1 | 33.50% |
| UGA240517P00067000 | 4/4/2024 6:05 PM | 67 | 0.73 | 0.30 | 0.80 | 0.00 | 0.00% | 4 | 4 | 32.47% |
| UGA240517P00068000 | 4/17/2024 7:50 PM | 68 | 1.05 | 0.55 | 0.80 | 0.00 | 0.00% | 1 | 22 | 27.95% |
| UGA240517P00069000 | 4/22/2024 3:34 PM | 69 | 1.16 | 0.75 | 1.00 | 0.00 | 0.00% | 1 | 24 | 26.32% |
| UGA240517P00070000 | 4/3/2024 3:45 PM | 70 | 1.63 | 0.90 | 1.30 | 0.00 | 0.00% | 2 | 1 | 25.34% |
| UGA240517P00071000 | 4/18/2024 7:45 PM | 71 | 2.08 | 1.55 | 3.70 | 0.00 | 0.00% | 1 | 8 | 51.69% |
| UGA240517P00072000 | 4/10/2024 1:33 PM | 72 | 2.17 | 2.00 | 2.45 | 0.00 | 0.00% | - | 3 | 27.64% |
| UGA240517P00073000 | 4/17/2024 3:31 PM | 73 | 2.60 | 2.30 | 2.80 | 0.00 | 0.00% | - | 1 | 24.02% |
| UGA240517P00074000 | 4/12/2024 3:34 PM | 74 | 2.60 | 3.20 | 3.60 | 0.00 | 0.00% | 2 | 2 | 25.61% |
| UGA240517P00076000 | 4/23/2024 3:22 PM | 76 | 5.10 | 4.60 | 5.30 | 0.00 | 0.00% | 1 | 3 | 28.17% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.59
+2.95%
QLD ProShares Ultra QQQ
79.70
+3.01%
PSI Invesco Semiconductors ETF
52.26
+2.69%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
ITB iShares U.S. Home Construction ETF
105.80
+2.54%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.44%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.42
+2.48%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.09
+2.40%
XHB SPDR S&P Homebuilders ETF
103.33
+2.38%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
SMH VanEck Semiconductor ETF
207.72
+2.32%
BLOK Amplify Transformational Data Sharing ETF
32.91
+2.27%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.34
+2.24%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
SOXX iShares Semiconductor ETF
206.23
+2.26%
XSD SPDR S&P Semiconductor ETF
211.06
+2.15%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.95
+2.13%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.08
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
82.79
+2.12%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.83
+2.10%
PSCT Invesco S&P SmallCap Information Technology ETF
43.74
+2.00%
XMMO Invesco S&P MidCap Momentum ETF
109.80
+1.93%
XSMO Invesco S&P SmallCap Momentum ETF
58.08
+1.93%
PHO Invesco Water Resources ETF
64.89
+1.87%
EWD iShares MSCI Sweden ETF
39.46
+1.86%
QGRO American Century U.S. Quality Growth ETF
80.82
+1.74%
FCOM Fidelity MSCI Communication Services Index ETF
49.17
+1.84%
IGM iShares Expanded Tech Sector ETF
82.43
+1.92%
CIBR First Trust NASDAQ Cybersecurity ETF
54.22
+1.80%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.57
+1.86%
FV First Trust Dorsey Wright Focus 5 ETF
53.83
+1.78%
FTEC Fidelity MSCI Information Technology Index ETF
146.81
+1.78%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.00
+1.74%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.01
+1.74%
FXL First Trust Technology AlphaDEX Fund
126.75
+1.73%
IYW iShares U.S. Technology ETF
128.46
+1.76%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.60
+1.70%
SPHB Invesco S&P 500 High Beta ETF
82.27
+1.77%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
FIW First Trust Water ETF
99.90
+1.68%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.16
+1.63%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.46
+1.67%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.75
+1.70%
SLYV SPDR S&P 600 Small Cap Value ETF
79.10
+1.61%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
IXN iShares Global Tech ETF
70.48
+1.59%
XAR SPDR S&P Aerospace & Defense ETF
134.97
+1.58%
SCHG Schwab U.S. Large-Cap Growth ETF
89.30
+1.63%
IJR iShares Core S&P Small-Cap ETF
105.74
+1.57%
IJS iShares S&P Small-Cap 600 Value ETF
97.91
+1.53%
CQQQ Invesco China Technology ETF
31.86
+1.53%
VUG Vanguard Growth Index Fund ETF Shares
330.70
+1.56%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.20
+1.53%
VPC Virtus Private Credit ETF
22.63
+0.94%
ONEQ Fidelity Nasdaq Composite Index ETF
61.81
+1.61%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.28
+1.52%
SPMO Invesco S&P 500 Momentum ETF
76.83
+1.51%
VGT Vanguard Information Technology Index Fund ETF Shares
494.14
+1.58%
ISMD Inspire Small/Mid Cap ETF
34.12
+1.50%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
+1.50%
THD iShares MSCI Thailand ETF
57.87
+1.49%
ECH iShares MSCI Chile ETF
26.63
+1.49%
FIVG Defiance 5G Next Gen Connectivity ETF
36.30
+1.48%
MGK Vanguard Mega Cap Growth Index Fund
274.49
+1.48%
NUSC Nuveen ESG Small-Cap ETF
39.23
+1.47%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.05
+1.47%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.44
+1.46%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.29
+1.46%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.45
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
SECT Main Sector Rotation ETF
48.49
+1.44%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.97
+1.53%
QTUM Defiance Quantum ETF
56.89
+1.44%
VB Vanguard Small-Cap Index Fund ETF Shares
216.66
+1.46%
IVW iShares S&P 500 Growth ETF
81.32
+1.50%
ILCG iShares Morningstar Growth ETF
72.41
+1.43%
QQQ Invesco QQQ Trust
425.15
+1.51%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
IUSG iShares Core S&P U.S. Growth ETF
112.70
+1.41%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.38
+1.41%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.37
+1.48%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.56
+1.47%
IWF iShares Russell 1000 Growth ETF
323.92
+1.45%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.77
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+1.39%
IHI iShares U.S. Medical Devices ETF
55.49
+1.44%
IYH iShares U.S. Healthcare ETF
59.24
+1.39%
VHT Vanguard Health Care Index Fund ETF Shares
258.22
+1.45%
SMMD iShares Russell 2500 ETF
61.87
+1.38%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.39
+1.34%
IWY iShares Russell Top 200 Growth ETF
187.80
+1.37%
FHLC Fidelity MSCI Health Care Index ETF
66.54
+1.43%
IJH iShares Core S&P Mid-Cap ETF
57.94
+1.37%
XLI Industrial Select Sector SPDR Fund
123.05
+1.38%