NYSEArca - Delayed Quote • USD
United States Natural Gas Fund, LP (UNG)
At close: 3:59 PM EDT
After hours: 4:05 PM EDT
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 | 4.50 | 4.80 | 0.00 | 0.00% | 3 | 22 | 521.88% |
UNG240419C00010500 | 4/3/2024 3:33 PM | 10.5 | 5.05 | 3.75 | 4.50 | 0.00 | 0.00% | 7 | 6 | 443.75% |
UNG240419C00011000 | 4/15/2024 3:18 PM | 11 | 3.36 | 3.50 | 3.60 | 0.00 | 0.00% | 1 | 1 | 300.00% |
UNG240419C00011500 | 4/18/2024 2:54 PM | 11.5 | 2.96 | 3.00 | 3.40 | 0.00 | 0.00% | 2 | 2 | 400.00% |
UNG240419C00012000 | 4/19/2024 6:54 PM | 12 | 2.51 | 2.51 | 2.57 | 0.01 | 0.40% | 203 | 804 | 203.13% |
UNG240419C00012500 | 3/20/2024 1:55 PM | 12.5 | 3.12 | 2.02 | 2.06 | 0.00 | 0.00% | 2 | 2 | 165.63% |
UNG240419C00013000 | 4/19/2024 1:37 PM | 13 | 1.75 | 1.15 | 2.19 | 0.37 | 26.81% | 13 | 1,088 | 225.00% |
UNG240419C00013500 | 4/19/2024 7:38 PM | 13.5 | 1.04 | 1.01 | 1.06 | -0.03 | -2.80% | 240 | 250 | 87.50% |
UNG240419C00014000 | 4/19/2024 7:47 PM | 14 | 0.52 | 0.52 | 0.55 | 0.10 | 23.81% | 2,070 | 4,084 | 51.56% |
UNG240419C00014500 | 4/19/2024 7:45 PM | 14.5 | 0.03 | 0.03 | 0.06 | -0.10 | -76.92% | 2,005 | 2,071 | 16.41% |
UNG240419C00015000 | 4/19/2024 7:18 PM | 15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,536 | 7,990 | 42.19% |
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% | 1,558 | 6,735 | 87.50% |
UNG240419C00016500 | 4/18/2024 4:46 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 | 0.20 | 0.00 | 0.00% | 9 | 677 | 271.88% |
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 | 0.02 | 0.00 | 0.00% | 25 | 76 | 212.50% |
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 | 0.23 | 0.00 | 0.00% | 1 | 1,008 | 503.13% |
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 | 0.02 | 0.00 | 0.00% | 32 | 239 | 500.00% |
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% |
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 | 0.02 | 0.00 | 0.00% | 1 | 66 | 212.50% |
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 7:45 PM | 14.5 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 813 | 4,839 | 9.38% |
UNG240419P00015000 | 4/19/2024 7:36 PM | 15 | 0.47 | 0.43 | 0.49 | -0.18 | -27.69% | 663 | 2,480 | 42.19% |
UNG240419P00015500 | 4/19/2024 4:00 PM | 15.5 | 1.08 | 0.95 | 0.99 | 0.04 | 3.85% | 52 | 93 | 71.88% |
UNG240419P00016000 | 4/19/2024 7:35 PM | 16 | 1.47 | 1.15 | 1.75 | -0.16 | -9.82% | 26 | 810 | 252.34% |
UNG240419P00016500 | 4/18/2024 7:04 PM | 16.5 | 2.12 | 1.76 | 1.99 | 0.00 | 0.00% | 60 | 66 | 125.00% |
UNG240419P00017000 | 4/17/2024 7:37 PM | 17 | 2.74 | 2.24 | 2.49 | 0.00 | 0.00% | 52 | 230 | 150.00% |
UNG240419P00017500 | 4/17/2024 7:31 PM | 17.5 | 3.30 | 2.65 | 3.55 | 0.00 | 0.00% | 3 | 2 | 285.16% |
UNG240419P00018000 | 4/17/2024 6:01 PM | 18 | 3.80 | 3.40 | 3.50 | 0.00 | 0.00% | 88 | 57 | 215.63% |
UNG240419P00018500 | 4/9/2024 3:13 PM | 18.5 | 2.68 | 3.90 | 4.00 | 0.00 | 0.00% | 1 | 0 | 237.50% |
UNG240419P00019000 | 4/12/2024 2:03 PM | 19 | 4.25 | 4.45 | 4.50 | 0.00 | 0.00% | 1 | 0 | 259.38% |
UNG240419P00020000 | 4/19/2024 1:38 PM | 20 | 5.25 | 5.40 | 5.50 | -0.22 | -4.02% | 1 | 1 | 300.00% |
UNG240419P00021000 | 3/26/2024 3:50 PM | 21 | 6.01 | 6.15 | 6.50 | 0.00 | 0.00% | 8 | 0 | 337.50% |
UNG240419P00022000 | 3/26/2024 4:02 PM | 22 | 6.98 | 6.90 | 7.50 | 0.00 | 0.00% | 1 | 0 | 368.75% |
UNG240419P00024000 | 4/11/2024 7:24 PM | 24 | 9.20 | 9.10 | 10.00 | 0.00 | 0.00% | 2 | 0 | 528.13% |
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
IAK iShares U.S. Insurance ETF
112.84
+1.98%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.92
+1.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
TPYP Tortoise North American Pipeline Fund
27.51
+1.74%
FYT First Trust Small Cap Value AlphaDEX Fund
51.25
+1.72%
EMLP First Trust North American Energy Infrastructure Fund
29.20
+1.71%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.24
+1.69%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.59%
VPU Vanguard Utilities Index Fund ETF Shares
141.74
+1.59%
RNSC First Trust Small Cap US Equity Select ETF
27.27
+1.58%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
RPV Invesco S&P 500 Pure Value ETF
84.23
+1.55%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.38
+1.51%
IYF iShares U.S. Financials ETF
91.36
+1.47%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.18
+1.38%
FXO First Trust Financials AlphaDEX Fund
44.82
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.36%
XLF Financial Select Sector SPDR Fund
40.40
+1.43%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
SLYV SPDR S&P 600 Small Cap Value ETF
77.28
+1.26%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.25%
IYK iShares US Consumer Staples ETF
65.78
+1.25%
FLLA Franklin FTSE Latin America ETF
22.37
+1.22%
IJS iShares S&P Small-Cap 600 Value ETF
95.66
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
XLE Energy Select Sector SPDR Fund
94.93
+1.16%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
132.16
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.66
+1.12%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.06%
IYG iShares U.S. Financial Services ETF
63.34
+1.09%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
IYE iShares U.S. Energy ETF
49.56
+1.02%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
PID Invesco International Dividend Achievers ETF
17.66
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.31
+0.99%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.55
+0.99%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.53
+0.98%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
CCOR Core Alternative ETF
26.50
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.21
+0.95%
SDY SPDR S&P Dividend ETF
126.83
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.53
+0.91%
FYX First Trust Small Cap Core AlphaDEX Fund
87.17
+0.91%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.07
+0.88%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.16
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.77
+0.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.45
+0.85%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
GDX VanEck Gold Miners ETF
34.05
+0.89%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.28
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.42
+0.83%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.80
+0.80%
MGV Vanguard Mega Cap Value Index Fund
114.65
+0.80%
IJR iShares Core S&P Small-Cap ETF
103.20
+0.84%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
EES WisdomTree U.S. SmallCap Earnings Fund
46.44
+0.87%
SPYV SPDR Portfolio S&P 500 Value ETF
47.83
+0.78%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
EPU iShares MSCI Peru ETF
40.19
+0.76%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VTV Vanguard Value Index Fund ETF Shares
155.93
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.93
+0.60%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.34
+0.71%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.94
+0.71%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
97.03
+0.70%