Dark

Check out our API

UNG
United States Natural Gas Fund, LP Unit
stock NYSE ETF

At Close

May 22, 2025 3:59:30 PM EDT

16.65USD-1.596%(-0.27)5,650,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:28:30 AM EDT

16.62USD-1.773%(-0.30)346,909

After-hours

May 22, 2025 4:52:30 PM EDT

16.69USD+0.240%(+0.04)12,350

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 28, 2025 May 30, 2025 Jun 4, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
286	5,259	1,633	1,715

UNG Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

UNG Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

UNG Oct 17, 2025 Exp. - Max Pain @ $18.00

Puts

Calls

UNG Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
36 C	0.38	-66.07%	2	105	04-29	UNG251017C00036000
35 C	0.39	+34.48%	1	12	05-01	UNG251017C00035000
34 C	0	0%	0			UNG251017C00034000
33 C	0.72	-28.00%	24	36	04-11	UNG251017C00033000
32 C	0	0%	0			UNG251017C00032000
31 C	1.47	-13.53%	30	36	03-27	UNG251017C00031000
30 C	0.39	-25.00%	12	240	05-19	UNG251017C00030000
29 C	0.92	-1.08%	2	24	05-07	UNG251017C00029000
28 C	0.65	+18.18%	5	25	04-28	UNG251017C00028000
27 C	0.74	-32.73%	2	25	05-15	UNG251017C00027000
26 C	0.62	-17.33%	17	86	05-19	UNG251017C00026000
25 C	1.01	+2.02%	27	318	05-21	UNG251017C00025000
24 C	0.75	-27.18%	155	484	05-19	UNG251017C00024000
23 C	1.32	+4.76%	14	823	05-21	UNG251017C00023000
22 C	1.48	-2.63%	267	281	05-21	UNG251017C00022000
21 C	1.71	+39.02%	3	648	05-21	UNG251017C00021000
20 C	1.89	-5.50%	3	661	05-21	UNG251017C00020000
19 C	2.15	+42.38%	9	117	05-20	UNG251017C00019000
18 C	2.53	+40.56%	5	1,128	05-21	UNG251017C00018000
17 C	2.90	+38.10%	22	210	05-20	UNG251017C00017000
16 C	3.45	+38.55%	26	65	05-20	UNG251017C00016000
15 C	3.85	-2.53%	5	104	05-21	UNG251017C00015000
14 C	4.25	+25.00%	6	90	05-20	UNG251017C00014000
13 C	6.00	-8.81%	2	7	05-12	UNG251017C00013000
12 C	6.70	+8.94%	20	13	05-07	UNG251017C00012000
11 C	0	0%	0			UNG251017C00011000
10 C	7.30	+16.06%	2	7	05-20	UNG251017C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
36 P	14.37	-0.90%	5	8	03-12	UNG251017P00036000
35 P	0	0%	0			UNG251017P00035000
34 P	0	0%	0			UNG251017P00034000
33 P	0	0%	0			UNG251017P00033000
32 P	0	0%	0			UNG251017P00032000
31 P	11.00	+1.85%	5	5	02-26	UNG251017P00031000
30 P	0	0%	0			UNG251017P00030000
29 P	0	0%	0			UNG251017P00029000
28 P	9.40	0%	3	3	03-25	UNG251017P00028000
27 P	0	0%	0			UNG251017P00027000
26 P	6.45	0%	9	9	02-25	UNG251017P00026000
25 P	5.40	0%	4	2	02-21	UNG251017P00025000
24 P	9.36	+121.80%	1	1	04-24	UNG251017P00024000
23 P	8.05	+78.89%	1	9	04-23	UNG251017P00023000
22 P	6.50	-8.45%	2	138	04-28	UNG251017P00022000
21 P	5.47	+5.19%	72	201	05-20	UNG251017P00021000
20 P	6.20	+25.00%	1	496	04-24	UNG251017P00020000
19 P	3.71	+6.92%	1	414	05-14	UNG251017P00019000
18 P	3.33	+18.09%	81	113	05-20	UNG251017P00018000
17 P	2.71	-13.97%	2	234	05-21	UNG251017P00017000
16 P	2.16	-1.37%	3	309	05-21	UNG251017P00016000
15 P	2.05	+64.00%	95	248	05-19	UNG251017P00015000
14 P	1.26	-0.79%	2	450	05-21	UNG251017P00014000
13 P	0.89	-16.82%	60	170	05-20	UNG251017P00013000
12 P	0.62	+16.98%	2	216	05-20	UNG251017P00012000
11 P	0.42	-12.50%	1	125	05-20	UNG251017P00011000
10 P	0.05	-81.48%	1	197	05-07	UNG251017P00010000

Share