UNG - United States Natural Gas Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG200124C000110002019-12-24 12:20PM EST11.005.972.516.650.00--1167.19%
UNG200124C000130002020-01-10 2:23PM EST13.004.010.884.850.00-12178.91%
UNG200124C000140002020-01-14 9:48AM EST14.003.400.014.500.00-110196.09%
UNG200124C000145002020-01-17 2:43PM EST14.501.111.041.10-0.86-43.65%865852.34%
UNG200124C000150002020-01-17 4:00PM EST15.000.670.660.68-0.45-40.18%15,50640548.44%
UNG200124C000155002020-01-17 4:00PM EST15.500.370.340.38-0.33-47.14%74513749.61%
UNG200124C000160002020-01-17 4:02PM EST16.000.180.180.19-0.21-53.85%2,75362250.39%
UNG200124C000165002020-01-17 3:58PM EST16.500.080.070.13-0.12-60.00%1,3201,05855.47%
UNG200124C000170002020-01-17 3:58PM EST17.000.040.030.04-0.05-55.56%6875,15853.91%
UNG200124C000175002020-01-17 3:46PM EST17.500.020.010.02-0.02-50.00%7292,26356.25%
UNG200124C000180002020-01-17 3:15PM EST18.000.020.000.030.00-1323,82367.19%
UNG200124C000185002020-01-17 11:58AM EST18.500.010.010.02-0.01-50.00%10558476.56%
UNG200124C000190002020-01-16 3:10PM EST19.000.010.000.060.00-311,39396.88%
UNG200124C000195002020-01-16 10:30AM EST19.500.030.000.030.00-2521095.31%
UNG200124C000200002020-01-15 10:10AM EST20.000.020.000.030.00-401,045103.13%
UNG200124C000205002020-01-10 3:41PM EST20.500.030.000.140.00-17636146.88%
UNG200124C000210002020-01-10 3:41PM EST21.000.010.000.010.00-11,476106.25%
UNG200124C000215002020-01-07 12:33PM EST21.500.060.000.020.00-143121.88%
UNG200124C000220002019-12-31 3:48PM EST22.000.030.000.130.00-124172.66%
UNG200124C000225002020-01-08 11:15AM EST22.500.020.000.130.00-110181.25%
UNG200124C000230002020-01-10 3:22PM EST23.000.040.000.130.00-9118189.84%
UNG200124C000240002019-12-26 2:10PM EST24.000.050.000.180.00-23218.75%
UNG200124C000245002019-12-26 2:10PM EST24.500.040.000.170.00--4224.22%
UNG200124C000250002019-12-26 2:10PM EST25.000.030.000.140.00-3140223.44%
UNG200124C000255002019-12-27 9:41AM EST25.500.010.000.010.00-26162.50%
UNG200124C000260002019-12-09 3:44PM EST26.000.090.000.030.00-210187.50%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG200124P000110002019-12-16 12:13AM EST11.000.01-0.140.00--0220.31%
UNG200124P000115002019-12-26 12:51PM EST11.500.010.000.200.00-11181.25%
UNG200124P000130002020-01-07 12:55PM EST13.000.020.000.180.00-13117.97%
UNG200124P000135002020-01-17 9:43AM EST13.500.010.000.010.00-120056.25%
UNG200124P000140002020-01-17 9:42AM EST14.000.010.000.020.00-1085454.69%
UNG200124P000145002020-01-17 4:00PM EST14.500.030.040.04+0.02+200.00%45176346.88%
UNG200124P000150002020-01-17 4:06PM EST15.000.140.110.14+0.11+366.67%85494748.44%
UNG200124P000155002020-01-17 3:54PM EST15.500.310.310.33+0.20+181.82%2,9433,33448.24%
UNG200124P000160002020-01-17 3:37PM EST16.000.620.620.68+0.33+113.79%1,6341,33251.17%
UNG200124P000165002020-01-17 3:36PM EST16.501.021.011.08+0.42+70.00%3031,16852.34%
UNG200124P000170002020-01-17 3:32PM EST17.001.481.481.53+0.50+51.02%4272557.03%
UNG200124P000175002020-01-17 2:30PM EST17.501.931.962.01+0.52+36.88%5035061.72%
UNG200124P000180002020-01-17 1:49PM EST18.002.382.452.50+0.40+20.20%10814267.19%
UNG200124P000185002020-01-15 12:12PM EST18.502.011.355.400.00-273181.25%
UNG200124P000190002020-01-13 11:17AM EST19.002.181.695.800.00-222171.48%
UNG200124P000195002020-01-10 10:29AM EST19.502.342.406.400.00-120215.63%
UNG200124P000200002020-01-17 12:53PM EST20.004.404.404.55+1.00+29.41%111103.13%
UNG200124P000210002020-01-15 3:47PM EST21.004.543.407.800.00-12183.20%
UNG200124P000220002020-01-09 10:03AM EST22.005.514.308.800.00-80184.38%
UNG200124P000225002019-12-16 12:13AM EST22.504.954.158.600.00--0489.84%
UNG200124P000245002019-12-31 10:25AM EST24.507.806.9511.350.00--0265.23%