U.S. Markets closed

United States Gasoline (UGA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.76+0.31 (+1.38%)
At close: 4:00PM EDT
People also watch
UHNUSLDBEDBOJJC
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UGA170721C000200002017-06-09 9:36AM EDT20.004.003.804.30-2.00-33.33%5599.61%
UGA170721C000210002017-06-16 3:10PM EDT21.002.352.202.50-0.65-21.67%54551.27%
UGA170721C000220002017-06-22 2:39PM EDT22.001.301.051.30-0.15-10.34%65633.89%
UGA170721C000230002017-06-16 9:52AM EDT23.000.900.801.000.1012.50%12242.68%
UGA170721C000240002017-06-22 10:16AM EDT24.000.300.200.350.0415.38%41,02530.91%
UGA170721C000250002017-06-14 9:55AM EDT25.000.430.150.250.00-205836.43%
UGA170721C000260002017-06-20 10:37AM EDT26.000.050.000.100.00-313934.57%
UGA170721C000270002017-06-16 3:08PM EDT27.000.080.000.100.0360.00%1212941.60%
UGA170721C000280002017-06-09 12:14PM EDT28.000.100.000.100.05100.00%29048.05%
UGA170721C000290002017-06-20 9:30AM EDT29.000.050.000.050.00-1015147.07%
UGA170721C000300002017-06-16 9:30AM EDT30.000.030.000.05-0.22-88.00%108452.34%
UGA170721C000310002017-06-19 12:03PM EDT31.000.040.000.05-0.21-84.00%515851.17%
UGA170721C000320002017-06-07 1:48PM EDT32.000.040.000.050.00-205255.47%
UGA170721C000330002017-04-06 2:39PM EDT33.000.180.150.300.00-1034289.06%
UGA170721C000340002017-06-20 9:53AM EDT34.000.040.000.050.00-11060964.06%
UGA170721C000350002017-06-20 9:53AM EDT35.000.060.000.050.00-1037167.19%
UGA170721C000360002017-06-02 11:52PM EDT36.000.200.000.050.00-305471.09%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UGA170721P000160002017-06-02 11:52PM EDT16.000.050.000.050.00-5760.16%
UGA170721P000170002016-11-25 1:51PM EDT17.000.200.050.500.00-1085.55%
UGA170721P000180002017-06-02 11:52PM EDT18.000.100.000.050.00-1148.05%
UGA170721P000190002017-06-16 11:52PM EDT19.000.070.000.100.00-2245.12%
UGA170721P000200002016-12-03 12:58AM EDT20.000.200.000.350.00-1152.73%
UGA170721P000210002017-06-14 10:40AM EDT21.000.120.050.200.00-51031.45%
UGA170721P000220002017-06-22 3:02PM EDT22.000.400.300.400.1033.33%23128.03%
UGA170721P000230002017-04-27 10:35AM EDT23.000.600.000.000.00-41880.00%
UGA170721P000240002017-06-16 2:08PM EDT24.001.221.151.300.2222.00%44215.63%
UGA170721P000250002017-06-21 12:58PM EDT25.002.712.202.400.00-215031.06%
UGA170721P000260002017-06-09 10:13AM EDT26.002.102.102.350.052.44%1150.00%
UGA170721P000270002017-06-21 12:38PM EDT27.004.504.104.300.00-77537.11%
UGA170721P000280002017-06-08 12:25PM EDT28.004.303.704.200.00-2260.00%
UGA170721P000290002017-06-21 1:44PM EDT29.006.806.106.300.00-175948.83%
UGA170721P000300002017-06-19 9:46AM EDT30.007.006.607.101.8435.66%1440.00%
UGA170721P000310002017-06-02 11:53PM EDT31.005.105.706.000.00-2130.00%
UGA170721P000320002017-06-02 11:53PM EDT32.006.106.607.000.00-5120.00%
UGA170721P000330002017-06-02 11:53PM EDT33.006.607.508.000.00-650.00%
UGA170721P000340002017-06-02 11:53PM EDT34.007.608.609.100.00-5110.00%
UGA170721P000350002016-12-03 12:58AM EDT35.006.905.106.800.00-10100.00%