U.S. Markets closed

United States Gasoline (UGA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.00+0.20 (+0.88%)
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%55100.10%
UGA170721C000210002017-06-26 3:36PM EDT21.002.151.952.20-0.20-8.51%35037.11%
UGA170721C000220002017-06-22 2:39PM EDT22.001.301.051.30-0.15-10.34%65629.30%
UGA170721C000230002017-06-26 9:44AM EDT23.000.500.600.75-0.10-16.67%102631.25%
UGA170721C000240002017-06-23 1:06PM EDT24.000.270.200.30-0.03-10.00%51,02528.03%
UGA170721C000250002017-06-14 9:55AM EDT25.000.430.150.250.00-205837.01%
UGA170721C000260002017-06-20 10:37AM EDT26.000.050.000.100.00-313935.55%
UGA170721C000270002017-06-16 3:08PM EDT27.000.080.000.100.0360.00%1212943.36%
UGA170721C000280002017-06-26 2:45PM EDT28.000.030.000.05-0.07-70.00%209043.75%
UGA170721C000290002017-06-20 9:30AM EDT29.000.050.000.050.00-1015149.61%
UGA170721C000300002017-06-16 9:30AM EDT30.000.030.000.05-0.22-88.00%108455.47%
UGA170721C000310002017-06-19 12:03PM EDT31.000.040.000.05-0.21-84.00%515854.69%
UGA170721C000320002017-06-07 1:48PM EDT32.000.040.000.050.00-205259.38%
UGA170721C000330002017-04-06 2:39PM EDT33.000.180.150.300.00-1034295.31%
UGA170721C000340002017-06-20 9:53AM EDT34.000.040.000.050.00-11060967.97%
UGA170721C000350002017-06-20 9:53AM EDT35.000.060.000.050.00-1037172.66%
UGA170721C000360002017-06-02 11:52PM EDT36.000.200.000.050.00-305476.56%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UGA170721P000160002017-06-02 11:52PM EDT16.000.050.000.050.00-5767.19%
UGA170721P000170002016-11-25 1:51PM EDT17.000.200.050.500.00-1095.90%
UGA170721P000180002017-06-02 11:52PM EDT18.000.100.000.050.00-1154.30%
UGA170721P000190002017-06-16 11:52PM EDT19.000.070.000.100.00-2251.56%
UGA170721P000200002016-12-03 12:58AM EDT20.000.200.000.350.00-1160.35%
UGA170721P000210002017-06-14 10:40AM EDT21.000.120.050.200.00-51037.11%
UGA170721P000220002017-06-23 3:30PM EDT22.000.350.300.45-0.05-12.50%103136.62%
UGA170721P000230002017-04-27 10:35AM EDT23.000.600.000.000.00-41880.03%
UGA170721P000240002017-06-16 2:08PM EDT24.001.221.151.300.2222.00%44228.03%
UGA170721P000250002017-06-21 12:58PM EDT25.002.712.202.400.00-215045.12%
UGA170721P000260002017-06-09 10:13AM EDT26.002.102.102.350.052.44%1150.00%
UGA170721P000270002017-06-21 12:38PM EDT27.004.504.104.300.00-77552.15%
UGA170721P000280002017-06-08 12:25PM EDT28.004.303.704.200.00-2260.00%
UGA170721P000290002017-06-21 1:44PM EDT29.006.806.106.300.00-175967.38%
UGA170721P000300002017-06-19 9:46AM EDT30.007.006.607.101.8435.66%14463.28%
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%