NYSEArca - Delayed Quote USD

United States Natural Gas Fund, LP (UNG)

14.52 +0.10 (+0.69%)
At close: 4:00 PM EDT
14.52 0.00 (0.00%)
After hours: 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNG240419C00001000 12/19/2023 3:21 PM 1 3.67 2.20 6.65 0.00 0.00% 20 23 0.00%
UNG240419C00002000 1/9/2024 3:45 PM 2 4.30 0.00 0.00 0.00 0.00% 7 19 0.00%
UNG240419C00003000 1/23/2024 6:55 PM 3 2.00 0.00 0.00 0.00 0.00% 1 374 0.00%
UNG240419C00004000 1/23/2024 8:33 PM 4 1.23 0.00 0.00 0.00 0.00% 282 1,197 0.00%
UNG240419C00005000 1/23/2024 9:13 PM 5 0.62 0.00 0.00 0.00 0.00% 1,144 4,454 0.00%
UNG240419C00006000 1/23/2024 8:59 PM 6 0.25 0.00 0.00 0.00 0.00% 526 7,595 0.00%
UNG240419C00007000 1/23/2024 8:58 PM 7 0.13 0.00 0.00 0.00 0.00% 569 4,915 0.00%
UNG240419C00008000 1/23/2024 8:57 PM 8 0.08 0.00 0.00 0.00 0.00% 315 12,903 0.00%
UNG240419C00009000 1/23/2024 8:45 PM 9 0.05 0.00 0.00 0.00 0.00% 436 2,094 0.00%
UNG240419C00010000 4/8/2024 7:48 PM 10 5.45 4.10 5.20 0.00 0.00% 3 22 521.88%
UNG240419C00010500 4/3/2024 3:33 PM 10.5 5.05 3.50 4.45 0.00 0.00% 7 6 681.25%
UNG240419C00011000 4/15/2024 3:18 PM 11 3.36 1.30 6.00 0.00 0.00% 1 1 414.06%
UNG240419C00011500 4/18/2024 2:54 PM 11.5 2.96 0.80 5.50 0.00 0.00% 2 2 362.50%
UNG240419C00012000 4/19/2024 7:58 PM 12 2.51 2.09 2.76 0.01 0.40% 206 804 382.81%
UNG240419C00012500 3/20/2024 1:55 PM 12.5 3.12 0.25 5.00 0.00 0.00% 2 2 493.75%
UNG240419C00013000 4/18/2024 7:30 PM 13 1.75 1.14 2.00 0.37 26.81% 13 1,088 159.38%
UNG240419C00013500 4/19/2024 7:19 PM 13.5 1.04 0.65 1.35 -0.03 -2.80% 240 250 249.22%
UNG240419C00014000 4/19/2024 7:57 PM 14 0.52 0.20 1.07 0.10 23.81% 2,136 4,084 103.13%
UNG240419C00014500 4/19/2024 8:06 PM 14.5 0.02 0.02 0.10 -0.11 -84.62% 2,160 2,071 29.69%
UNG240419C00015000 4/19/2024 7:57 PM 15 0.01 0.00 0.02 -0.01 -50.00% 1,587 7,990 50.00%
UNG240419C00015500 4/19/2024 6:55 PM 15.5 0.01 0.00 0.01 0.00 0.00% 37 1,632 62.50%
UNG240419C00016000 4/19/2024 7:47 PM 16 0.01 0.00 0.01 0.00 0.00% 1,561 6,735 87.50%
UNG240419C00016500 4/19/2024 6:11 PM 16.5 0.01 0.00 0.01 0.00 0.00% 5 1,175 112.50%
UNG240419C00017000 4/19/2024 6:58 PM 17 0.01 0.00 0.01 0.00 0.00% 96 6,089 137.50%
UNG240419C00017500 4/19/2024 4:35 PM 17.5 0.01 0.00 0.39 0.00 0.00% 9 677 329.69%
UNG240419C00018000 4/18/2024 7:02 PM 18 0.01 0.00 0.01 0.00 0.00% 8 6,695 175.00%
UNG240419C00018500 4/9/2024 5:12 PM 18.5 0.02 0.00 0.12 0.00 0.00% 25 76 292.19%
UNG240419C00019000 4/19/2024 7:39 PM 19 0.01 0.00 0.01 0.00 0.00% 1 4,559 212.50%
UNG240419C00019500 4/10/2024 7:32 PM 19.5 0.01 0.00 0.01 0.00 0.00% 1 96 231.25%
UNG240419C00020000 4/16/2024 6:13 PM 20 0.01 0.00 0.01 0.00 0.00% 60 3,452 250.00%
UNG240419C00020500 3/26/2024 2:59 PM 20.5 0.03 0.00 0.10 0.00 0.00% 200 163 370.31%
UNG240419C00021000 4/18/2024 1:35 PM 21 0.01 0.00 0.01 0.00 0.00% 1 1,869 275.00%
UNG240419C00022000 4/16/2024 6:00 PM 22 0.03 0.00 0.02 0.00 0.00% 1 1,008 337.50%
UNG240419C00023000 4/9/2024 2:05 PM 23 0.01 0.00 0.01 0.00 0.00% 13 3,305 337.50%
UNG240419C00024000 4/16/2024 1:39 PM 24 0.01 0.00 0.01 0.00 0.00% 2 3,852 362.50%
UNG240419C00025000 4/2/2024 2:12 PM 25 0.01 0.00 0.10 0.00 0.00% 1 417 531.25%
UNG240419C00026000 3/15/2024 5:34 PM 26 0.02 0.00 0.02 0.00 0.00% 260 493 450.00%
UNG240419C00027000 3/6/2024 5:17 PM 27 0.04 0.00 0.50 0.00 0.00% 210 236 800.00%
UNG240419C00028000 3/20/2024 7:33 PM 28 0.02 0.00 0.12 0.00 0.00% 32 239 634.38%
UNG240419C00029000 3/6/2024 5:19 PM 29 0.03 0.00 0.50 0.00 0.00% 95 247 864.06%
UNG240419C00030000 3/15/2024 5:12 PM 30 0.05 0.00 0.01 0.00 0.00% 1 564 500.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNG240419P00001000 12/4/2023 3:16 PM 1 0.03 0.00 0.25 0.00 0.00% 10 37 3,262.50%
UNG240419P00002000 11/17/2023 4:49 PM 2 0.04 0.00 0.80 0.00 0.00% 10 10 3,162.50%
UNG240419P00003000 1/22/2024 7:32 PM 3 0.04 0.00 0.00 0.00 0.00% 334 2,827 50.00%
UNG240419P00004000 1/23/2024 9:00 PM 4 0.13 0.00 0.00 0.00 0.00% 210 2,785 50.00%
UNG240419P00005000 1/23/2024 8:42 PM 5 0.49 0.00 0.00 0.00 0.00% 342 8,520 50.00%
UNG240419P00006000 1/23/2024 8:52 PM 6 1.15 0.00 0.00 0.00 0.00% 273 5,309 50.00%
UNG240419P00007000 1/23/2024 8:15 PM 7 2.05 0.00 0.00 0.00 0.00% 31 1,681 50.00%
UNG240419P00008000 1/22/2024 7:32 PM 8 3.10 0.00 0.00 0.00 0.00% 13 219 50.00%
UNG240419P00009000 3/1/2024 7:25 PM 9 0.03 0.00 0.16 0.00 0.00% 445 275 571.88%
UNG240419P00010000 4/16/2024 6:00 PM 10 0.03 0.00 0.01 0.00 0.00% 1 537 300.00%
UNG240419P00010500 3/25/2024 4:43 PM 10.5 0.05 0.00 0.50 0.00 0.00% 180 238 564.06%
UNG240419P00011000 4/17/2024 3:36 PM 11 0.01 0.00 0.01 0.00 0.00% 10 80 225.00%
UNG240419P00011500 4/15/2024 2:54 PM 11.5 0.01 0.00 0.05 0.00 0.00% 1 66 250.00%
UNG240419P00012000 4/17/2024 2:38 PM 12 0.01 0.00 0.02 0.00 0.00% 65 988 181.25%
UNG240419P00012500 4/19/2024 2:39 PM 12.5 0.01 0.00 0.01 0.00 0.00% 10 875 131.25%
UNG240419P00013000 4/19/2024 4:05 PM 13 0.01 0.00 0.01 0.00 0.00% 15 2,937 100.00%
UNG240419P00013500 4/19/2024 2:41 PM 13.5 0.01 0.00 0.01 0.00 0.00% 1 3,091 68.75%
UNG240419P00014000 4/19/2024 7:35 PM 14 0.01 0.00 0.01 -0.03 -75.00% 439 4,309 46.88%
UNG240419P00014500 4/19/2024 7:55 PM 14.5 0.01 0.01 0.28 -0.21 -95.45% 828 4,839 50.78%
UNG240419P00015000 4/19/2024 8:00 PM 15 0.43 0.29 0.83 -0.22 -33.85% 669 2,480 81.25%
UNG240419P00015500 4/19/2024 4:00 PM 15.5 0.98 0.64 1.43 -0.06 -5.77% 62 93 109.38%
UNG240419P00016000 4/19/2024 7:53 PM 16 1.51 0.82 1.86 -0.12 -7.36% 27 810 295.31%
UNG240419P00016500 4/18/2024 7:04 PM 16.5 2.12 1.59 2.44 0.00 0.00% 60 66 159.38%
UNG240419P00017000 4/17/2024 7:37 PM 17 2.74 2.13 2.85 0.00 0.00% 52 230 150.00%
UNG240419P00017500 4/17/2024 7:31 PM 17.5 3.30 0.60 5.25 0.00 0.00% 3 2 1,083.59%
UNG240419P00018000 4/17/2024 6:01 PM 18 3.80 2.98 4.15 0.00 0.00% 88 57 289.06%
UNG240419P00018500 4/9/2024 3:13 PM 18.5 2.68 2.88 6.50 0.00 0.00% 1 0 625.00%
UNG240419P00019000 4/12/2024 2:03 PM 19 4.25 2.15 6.80 0.00 0.00% 1 0 1,223.44%
UNG240419P00020000 4/19/2024 1:38 PM 20 5.25 5.00 5.85 -0.22 -4.02% 1 1 572.66%
UNG240419P00021000 3/26/2024 3:50 PM 21 6.01 4.00 8.90 0.00 0.00% 8 0 1,396.09%
UNG240419P00022000 3/26/2024 4:02 PM 22 6.98 5.35 9.85 0.00 0.00% 1 0 507.81%
UNG240419P00024000 4/11/2024 7:24 PM 24 9.20 7.40 12.00 0.00 0.00% 2 0 668.75%
UNG240419P00025000 2/14/2024 8:15 PM 25 10.10 7.50 12.25 0.00 0.00% 130 0 1,393.75%
UNG240419P00026000 2/13/2024 2:33 PM 26 10.45 8.05 12.95 0.00 0.00% 68 0 1,330.47%
UNG240419P00027000 2/21/2024 2:39 PM 27 10.50 9.65 14.35 0.00 0.00% 1 0 1,518.75%
UNG240419P00028000 3/13/2024 7:09 PM 28 13.07 10.50 15.20 0.00 0.00% 8 0 1,505.86%

Related Tickers