NYSEArca - Nasdaq Real Time Price USD

United States Natural Gas Fund, LP (UNG)

14.70 +0.28 (+1.94%)
As of 10:24 AM EDT. Market Open.

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 4.65 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%

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 3,168.75%
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