NYSEArca - Nasdaq Real Time Price • USD
United States Natural Gas Fund, LP (UNG)
As of 10:24 AM EDT. Market Open.
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 | 4.65 | 4.75 | 0.00 | 0.00% | 3 | 22 | 50.00% |
UNG240419C00010500 | 4/3/2024 3:33 PM | 10.5 | 5.05 | 4.15 | 4.25 | 0.00 | 0.00% | 7 | 6 | 50.00% |
UNG240419C00011000 | 4/15/2024 3:18 PM | 11 | 3.36 | 3.65 | 3.85 | 0.00 | 0.00% | 1 | 1 | 340.63% |
UNG240419C00011500 | 4/18/2024 2:54 PM | 11.5 | 2.96 | 2.97 | 3.60 | 0.00 | 0.00% | 2 | 2 | 337.50% |
UNG240419C00012000 | 4/19/2024 1:58 PM | 12 | 2.77 | 2.69 | 2.73 | 0.27 | 10.80% | 61 | 804 | 187.50% |
UNG240419C00012500 | 3/20/2024 1:55 PM | 12.5 | 3.12 | 2.08 | 2.29 | 0.00 | 0.00% | 2 | 2 | 248.44% |
UNG240419C00013000 | 4/19/2024 1:37 PM | 13 | 1.75 | 1.65 | 1.86 | 0.37 | 26.81% | 13 | 1,088 | 176.56% |
UNG240419C00013500 | 4/19/2024 1:42 PM | 13.5 | 1.27 | 1.21 | 1.25 | 0.20 | 18.69% | 222 | 250 | 115.63% |
UNG240419C00014000 | 4/19/2024 2:08 PM | 14 | 0.69 | 0.70 | 0.72 | 0.27 | 64.29% | 134 | 4,084 | 57.81% |
UNG240419C00014500 | 4/19/2024 2:08 PM | 14.5 | 0.23 | 0.23 | 0.25 | 0.10 | 76.92% | 1,253 | 2,071 | 41.41% |
UNG240419C00015000 | 4/19/2024 2:09 PM | 15 | 0.03 | 0.02 | 0.04 | 0.01 | 33.33% | 593 | 7,990 | 46.09% |
UNG240419C00015500 | 4/19/2024 1:33 PM | 15.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 3 | 1,632 | 62.50% |
UNG240419C00016000 | 4/19/2024 2:07 PM | 16 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 6,735 | 90.63% |
UNG240419C00016500 | 4/18/2024 4:46 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,175 | 50.00% |
UNG240419C00017000 | 4/19/2024 1:38 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 6,089 | 125.00% |
UNG240419C00017500 | 4/16/2024 6:19 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 677 | 150.00% |
UNG240419C00018000 | 4/18/2024 7:02 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 6,695 | 168.75% |
UNG240419C00018500 | 4/9/2024 5:12 PM | 18.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 76 | 206.25% |
UNG240419C00019000 | 4/17/2024 3:04 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,559 | 200.00% |
UNG240419C00019500 | 4/10/2024 7:32 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 96 | 225.00% |
UNG240419C00020000 | 4/16/2024 6:13 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 3,452 | 237.50% |
UNG240419C00020500 | 3/26/2024 2:59 PM | 20.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 200 | 163 | 518.75% |
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 | 0.00 | 0.00 | 0.00% | 1 | 1,008 | 50.00% |
UNG240419C00023000 | 4/9/2024 2:05 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 3,305 | 325.00% |
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 | 518.75% |
UNG240419C00026000 | 3/15/2024 5:34 PM | 26 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 260 | 493 | 437.50% |
UNG240419C00027000 | 3/6/2024 5:17 PM | 27 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 210 | 236 | 787.50% |
UNG240419C00028000 | 3/20/2024 7:33 PM | 28 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 32 | 239 | 487.50% |
UNG240419C00029000 | 3/6/2024 5:19 PM | 29 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 95 | 247 | 851.56% |
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 | 3,168.75% |
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 | 584.38% |
UNG240419P00010000 | 4/16/2024 6:00 PM | 10 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 537 | 640.63% |
UNG240419P00010500 | 3/25/2024 4:43 PM | 10.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 180 | 238 | 578.13% |
UNG240419P00011000 | 4/17/2024 3:36 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 80 | 237.50% |
UNG240419P00011500 | 4/15/2024 2:54 PM | 11.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 66 | 225.00% |
UNG240419P00012000 | 4/17/2024 2:38 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 65 | 988 | 187.50% |
UNG240419P00012500 | 4/17/2024 6:31 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 875 | 50.00% |
UNG240419P00013000 | 4/18/2024 4:38 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 2,937 | 112.50% |
UNG240419P00013500 | 4/18/2024 6:24 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 3,091 | 81.25% |
UNG240419P00014000 | 4/19/2024 1:58 PM | 14 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 157 | 4,309 | 50.00% |
UNG240419P00014500 | 4/19/2024 2:04 PM | 14.5 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 210 | 4,839 | 36.72% |
UNG240419P00015000 | 4/19/2024 2:04 PM | 15 | 0.29 | 0.31 | 0.34 | -0.36 | -55.38% | 117 | 2,480 | 46.09% |
UNG240419P00015500 | 4/18/2024 5:11 PM | 15.5 | 1.04 | 0.59 | 0.93 | 0.00 | 0.00% | 6 | 93 | 130.47% |
UNG240419P00016000 | 4/19/2024 2:00 PM | 16 | 1.22 | 1.22 | 1.37 | -0.41 | -25.15% | 3 | 810 | 140.63% |
UNG240419P00016500 | 4/18/2024 7:04 PM | 16.5 | 2.12 | 1.78 | 1.93 | 0.00 | 0.00% | 60 | 66 | 164.06% |
UNG240419P00017000 | 4/17/2024 7:37 PM | 17 | 2.74 | 2.18 | 2.32 | 0.00 | 0.00% | 52 | 230 | 156.25% |
UNG240419P00017500 | 4/17/2024 7:31 PM | 17.5 | 3.30 | 2.57 | 2.85 | 0.00 | 0.00% | 3 | 2 | 217.19% |
UNG240419P00018000 | 4/17/2024 6:01 PM | 18 | 3.80 | 2.92 | 3.55 | 0.00 | 0.00% | 88 | 57 | 375.00% |
UNG240419P00018500 | 4/9/2024 3:13 PM | 18.5 | 2.68 | 3.75 | 4.25 | 0.00 | 0.00% | 1 | 0 | 379.69% |
UNG240419P00019000 | 4/12/2024 2:03 PM | 19 | 4.25 | 4.25 | 4.45 | 0.00 | 0.00% | 1 | 0 | 293.75% |
UNG240419P00020000 | 4/19/2024 1:38 PM | 20 | 5.25 | 5.25 | 5.35 | -0.22 | -4.02% | 1 | 1 | 100.00% |
UNG240419P00021000 | 3/26/2024 3:50 PM | 21 | 6.01 | 6.25 | 6.70 | 0.00 | 0.00% | 8 | 0 | 495.31% |
UNG240419P00022000 | 3/26/2024 4:02 PM | 22 | 6.98 | 7.25 | 7.70 | 0.00 | 0.00% | 1 | 0 | 540.63% |
UNG240419P00024000 | 4/11/2024 7:24 PM | 24 | 9.20 | 9.25 | 9.30 | 0.00 | 0.00% | 2 | 0 | 200.00% |
UNG240419P00025000 | 2/14/2024 8:15 PM | 25 | 10.10 | 7.50 | 12.25 | 0.00 | 0.00% | 130 | 0 | 1,433.59% |
UNG240419P00026000 | 2/13/2024 2:33 PM | 26 | 10.45 | 8.05 | 12.95 | 0.00 | 0.00% | 68 | 0 | 1,375.00% |
UNG240419P00027000 | 2/21/2024 2:39 PM | 27 | 10.50 | 9.65 | 14.35 | 0.00 | 0.00% | 1 | 0 | 1,558.59% |
UNG240419P00028000 | 3/13/2024 7:09 PM | 28 | 13.07 | 10.50 | 15.20 | 0.00 | 0.00% | 8 | 0 | 1,548.44% |
Related Tickers
XLE Energy Select Sector SPDR Fund
95.32
+1.58%
VDE Vanguard Energy Index Fund ETF Shares
132.69
+1.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.16
+1.50%
IYE iShares U.S. Energy ETF
49.76
+1.43%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.48%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
48.20
+1.45%
FTXN First Trust Nasdaq Oil & Gas ETF
32.32
+1.44%
PXE Invesco Energy Exploration & Production ETF
35.44
+1.61%
TPYP Tortoise North American Pipeline Fund
27.40
+1.35%
EMLP First Trust North American Energy Infrastructure Fund
29.09
+1.34%
IAK iShares U.S. Insurance ETF
111.99
+1.22%
RPV Invesco S&P 500 Pure Value ETF
84.05
+1.34%
FYX First Trust Small Cap Core AlphaDEX Fund
87.42
+1.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.99
+1.18%
ENFR Alerian Energy Infrastructure ETF
25.04
+1.17%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.05
+1.16%
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
KIE SPDR S&P Insurance ETF
48.79
+1.06%
EWC iShares MSCI Canada ETF
37.19
+0.92%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.01
+1.07%
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
USAI Pacer American Energy Independence ETF
31.09
+1.05%
IJS iShares S&P Small-Cap 600 Value ETF
95.49
+1.04%
SLYV SPDR S&P 600 Small Cap Value ETF
77.03
+0.93%
DVY iShares Select Dividend ETF
118.05
+1.00%
IHF iShares U.S. Healthcare Providers ETF
52.05
+0.98%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.77
+0.98%
IYF iShares U.S. Financials ETF
90.92
+0.98%
IYG iShares U.S. Financial Services ETF
63.27
+0.97%
VFH Vanguard Financials Index Fund ETF Shares
97.29
+0.92%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.61
+0.92%
EWL iShares MSCI Switzerland ETF
45.57
+0.86%
XLF Financial Select Sector SPDR Fund
40.19
+0.89%
NANR SPDR S&P North American Natural Resources ETF
56.31
+1.18%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.39
+0.91%
SYLD Cambria Shareholder Yield ETF
69.45
+0.90%
XLU Utilities Select Sector SPDR Fund
64.99
+0.85%
SCHD Schwab U.S. Dividend Equity ETF
76.45
+0.84%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.71
+0.86%
REZ iShares Residential and Multisector Real Estate ETF
69.24
+0.86%
KCE SPDR S&P Capital Markets ETF
105.23
+0.86%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.62
+0.62%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.47
+0.84%
ONEY SPDR Russell 1000 Yield Focus ETF
103.18
+0.84%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.37
+0.83%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.53
+0.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.63
+0.82%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.11
+0.75%
FXO First Trust Financials AlphaDEX Fund
44.57
+0.81%
EZM WisdomTree U.S. MidCap Earnings Fund
57.03
+0.81%
FUTY Fidelity MSCI Utilities Index ETF
41.83
+0.80%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.69
+0.68%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.56
+0.71%
IJR iShares Core S&P Small-Cap ETF
103.07
+0.71%
PKW Invesco BuyBack Achievers ETF
102.32
+0.79%
IMCV iShares Morningstar Mid-Cap Value ETF
68.97
+0.77%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.39
+0.75%
XSMO Invesco S&P SmallCap Momentum ETF
56.59
+0.76%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
178.95
+0.65%
SPGP Invesco S&P 500 GARP ETF
100.74
+0.71%
COWZ Pacer US Cash Cows 100 ETF
55.24
+0.72%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IVE iShares S&P 500 Value ETF
178.15
+0.70%
SQLV Royce Quant Small-Cap Quality Value ETF
38.57
+0.71%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.67%
MGV Vanguard Mega Cap Value Index Fund
114.55
+0.71%
SDY SPDR S&P Dividend ETF
126.49
+0.67%
FXZ First Trust Materials AlphaDEX Fund
68.31
+0.75%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.74
+0.12%
IFRA iShares U.S. Infrastructure ETF
41.66
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.21
+0.69%
SDOG ALPS Sector Dividend Dogs ETF
51.56
+0.68%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.62
+0.69%
IUSV iShares Core S&P U.S. Value ETF
86.14
+0.65%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.93
+0.68%
RWK Invesco S&P MidCap 400 Revenue ETF
107.15
+0.68%
VTV Vanguard Value Index Fund ETF Shares
155.79
+0.63%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.35
+0.49%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
XTL SPDR S&P Telecom ETF
68.16
+0.66%
PID Invesco International Dividend Achievers ETF
17.62
+0.77%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.28
+0.75%
DGRO iShares Core Dividend Growth ETF
55.62
+0.58%
EES WisdomTree U.S. SmallCap Earnings Fund
46.47
+0.93%
BLOK Amplify Transformational Data Sharing ETF
31.00
+0.45%
EWM iShares MSCI Malaysia ETF
21.79
+0.69%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
FNDA Schwab Fundamental U.S. Small Company Index ETF
53.22
+0.49%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.08
+0.71%
RDVY First Trust Rising Dividend Achievers ETF
53.36
+0.58%
ISMD Inspire Small/Mid Cap ETF
33.35
+0.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
111.14
+0.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.13
+0.61%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.26
+0.58%
VPU Vanguard Utilities Index Fund ETF Shares
140.83
+0.94%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.90
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%