U.S. Markets closed

United States Gasoline (UGA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.95+0.32 (+1.12%)
At close: 4:00PM EDT
People also watch
UHNUSLDBEDBOUNG
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UGA171020C000180002017-06-02 11:52PM EDT18.008.107.007.600.00-11110.00%
UGA171020C000190002017-06-02 11:52PM EDT19.006.406.106.900.00-220.00%
UGA171020C000200002017-09-15 11:16AM EDT20.008.808.509.00+0.20+2.33%27371.09%
UGA171020C000220002017-09-06 9:35AM EDT22.006.806.306.800.00-35120.00%
UGA171020C000230002017-08-30 11:52AM EDT23.005.807.007.500.00-11102125.29%
UGA171020C000240002017-09-22 2:22PM EDT24.004.904.805.10-1.60-24.62%20021151.17%
UGA171020C000250002017-09-22 12:31PM EDT25.003.853.704.50-0.15-3.75%26365.43%
UGA171020C000260002017-09-22 12:31PM EDT26.002.882.853.20+0.13+4.73%229739.75%
UGA171020C000270002017-09-20 12:26PM EDT27.001.952.002.250.00-40182332.32%
UGA171020C000280002017-09-22 9:31AM EDT28.001.271.251.45+0.17+15.45%124829.00%
UGA171020C000290002017-09-22 2:51PM EDT29.000.770.650.85+0.12+18.46%2136927.83%
UGA171020C000300002017-09-22 3:57PM EDT30.000.350.300.45-0.01-2.78%1136927.44%
UGA171020C000310002017-09-21 9:48AM EDT31.000.150.100.250.00-639128.91%
UGA171020C000320002017-09-19 3:50PM EDT32.000.100.050.150.00-832931.15%
UGA171020C000330002017-09-18 11:43AM EDT33.000.060.000.100.00-860733.99%
UGA171020C000340002017-09-20 3:20PM EDT34.000.100.000.100.00-812739.55%
UGA171020C000350002017-09-06 2:00PM EDT35.000.100.050.150.00-1216249.22%
UGA171020C000360002017-09-06 9:56AM EDT36.000.100.000.100.00-253849.81%
UGA171020C000370002017-09-12 1:41PM EDT37.000.050.000.050.00-111148.05%
UGA171020C000380002017-09-08 11:49PM EDT38.000.050.000.100.00-252552.34%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UGA171020P000180002017-08-14 11:10AM EDT18.000.020.000.050.00-52879.69%
UGA171020P000190002017-06-12 4:48PM EDT19.000.250.200.300.00-30109.96%
UGA171020P000200002017-08-24 2:44PM EDT20.000.030.000.050.00-202264.06%
UGA171020P000210002017-06-08 11:43AM EDT21.000.610.500.700.00-46114.65%
UGA171020P000220002017-09-06 2:46PM EDT22.000.050.000.100.00-26255.08%
UGA171020P000230002017-09-01 11:22AM EDT23.000.100.000.100.00-104254.69%
UGA171020P000240002017-09-01 1:03PM EDT24.000.100.000.20+0.02+25.00%297255.18%
UGA171020P000250002017-09-22 3:57PM EDT25.000.040.000.10-0.06-60.00%628438.28%
UGA171020P000260002017-09-21 2:44PM EDT26.000.150.000.100.00-5131,22030.08%
UGA171020P000270002017-09-22 9:59AM EDT27.000.250.150.25-0.03-10.71%286730.08%
UGA171020P000280002017-09-22 3:57PM EDT28.000.440.350.50-0.13-22.81%151,02629.00%
UGA171020P000290002017-09-22 3:49PM EDT29.000.850.700.90-0.25-22.73%4527127.83%
UGA171020P000300002017-09-22 11:14AM EDT30.001.491.401.60-0.10-6.29%225630.86%
UGA171020P000310002017-09-20 10:14AM EDT31.002.402.152.350.00-38831.15%
UGA171020P000320002017-09-13 10:28AM EDT32.003.303.203.600.00-12017949.81%
UGA171020P000380002017-09-05 3:25PM EDT38.008.709.209.700.00-161682.23%