Options Chain NATURAL GAS Aug 2021 (NYMEX:NG.Q21)

MarketNameOpenHighLowLastChangePctTime
NG.Q21NATURAL GAS Aug 20213.9474.0643.8744.044+0.081+2.02%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-07-271.70000000    ON.Q21.1700P0.001 2
2021-07-271.90000000    ON.Q21.1900P0.001 820
2021-07-272.00000000    ON.Q21.2000P0.0010.00097
2021-07-272.05000000    ON.Q21.2050P0.001+0.0164
2021-07-272.10000000    ON.Q21.2100P0.0010.00015
2021-07-272.15000000ON.Q21.2150C1.726 1ON.Q21.2150P0.001 77
2021-07-272.20000000    ON.Q21.2200P0.0010.000830
2021-07-272.25000000    ON.Q21.2250P0.0010.00012
2021-07-272.30000000    ON.Q21.2300P0.0010.000247
2021-07-272.35000000    ON.Q21.2350P0.0010.00025
2021-07-272.40000000    ON.Q21.2400P0.001-0.004282
2021-07-272.45000000    ON.Q21.2450P0.001-0.002109
2021-07-272.50000000ON.Q21.2500C0.609-0.0091ON.Q21.2500P0.0010.000241
2021-07-272.55000000    ON.Q21.2550P0.0010.000115
2021-07-272.60000000    ON.Q21.2600P0.0010.000165
2021-07-272.65000000ON.Q21.2650C1.321+0.06526ON.Q21.2650P0.0010.000190
2021-07-272.70000000ON.Q21.2700C1.271+0.0184ON.Q21.2700P0.001+0.00345
2021-07-272.75000000ON.Q21.2750C1.221 57ON.Q21.2750P0.001-0.001427
2021-07-272.80000000ON.Q21.2800C1.171+0.00327ON.Q21.2800P0.001-0.002273
2021-07-272.85000000    ON.Q21.2850P0.0010.000217
2021-07-272.90000000ON.Q21.2900C1.071-0.0549ON.Q21.2900P0.001+0.001784
2021-07-272.95000000ON.Q21.2950C1.021-0.11460ON.Q21.2950P0.0010.000535
2021-07-273.00000000ON.Q21.3000C0.971+0.076559ON.Q21.3000P0.001-0.001604
2021-07-273.05000000ON.Q21.3050C0.921+0.01021ON.Q21.3050P0.001+0.004731
2021-07-273.10000000ON.Q21.3100C0.871+0.037174ON.Q21.3100P0.0010.000515
2021-07-273.15000000ON.Q21.3150C0.821+0.07188ON.Q21.3150P0.0010.000339
2021-07-273.20000000ON.Q21.3200C0.771-0.092139ON.Q21.3200P0.001+0.001489
2021-07-273.25000000ON.Q21.3250C0.721+0.07162ON.Q21.3250P0.001-0.001454
2021-07-273.30000000ON.Q21.3300C0.671+0.033244ON.Q21.3300P0.001-0.001435
2021-07-273.35000000ON.Q21.3350C0.621-0.005269ON.Q21.3350P0.001-0.004674
2021-07-273.40000000ON.Q21.3400C0.571-0.040113ON.Q21.3400P0.0010.000531
2021-07-273.45000000ON.Q21.3450C0.521+0.009644ON.Q21.3450P0.001+0.001464
2021-07-273.50000000ON.Q21.3500C0.471-0.1101050ON.Q21.3500P0.0010.000619
2021-07-273.55000000ON.Q21.3550C0.421-0.054650ON.Q21.3550P0.001-0.003173
2021-07-273.60000000ON.Q21.3600C0.371-0.096303ON.Q21.3600P0.0010.000278
2021-07-273.65000000ON.Q21.3650C0.321-0.011678ON.Q21.3650P0.001-0.002153
2021-07-273.70000000ON.Q21.3700C0.271-0.034563ON.Q21.3700P0.001-0.00172
2021-07-273.75000000ON.Q21.3750C0.221-0.1301092ON.Q21.3750P0.0010.000483
2021-07-273.80000000ON.Q21.3800C0.171-0.057395ON.Q21.3800P0.001-0.00199
2021-07-273.85000000ON.Q21.3850C0.121+0.023555ON.Q21.3850P0.001-0.009106
2021-07-273.90000000ON.Q21.3900C0.071-0.092455ON.Q21.3900P0.002+0.001228
2021-07-273.95000000ON.Q21.3950C0.021-0.152574ON.Q21.3950P0.002-0.00345
2021-07-274.00000000ON.Q21.4000C0.001-0.110847ON.Q21.4000P0.029+0.009172
2021-07-274.05000000ON.Q21.4050C0.001-0.040312ON.Q21.4050P0.079+0.036149
2021-07-274.10000000ON.Q21.4100C0.001-0.036255ON.Q21.4100P0.129+0.06372
2021-07-274.15000000ON.Q21.4150C0.025-0.013136ON.Q21.4150P0.179-0.0759
2021-07-274.20000000ON.Q21.4200C0.001-0.012443    
2021-07-274.25000000ON.Q21.4250C0.008+0.007212    
2021-07-274.30000000ON.Q21.4300C0.001-0.002364    
2021-07-274.35000000ON.Q21.4350C0.003+0.002116    
2021-07-274.40000000ON.Q21.4400C0.001-0.002187    
2021-07-274.45000000ON.Q21.4450C0.001-0.002810ON.Q21.4450P0.479+0.4031
2021-07-274.50000000ON.Q21.4500C0.001+0.002296ON.Q21.4500P0.529+0.4521
2021-07-274.55000000ON.Q21.4550C0.001+0.005102    
2021-07-274.60000000ON.Q21.4600C0.0010.000260    
2021-07-274.65000000ON.Q21.4650C0.0010.00041ON.Q21.4650P0.679+0.9571
2021-07-274.70000000ON.Q21.4700C0.001+0.0023    
2021-07-274.75000000ON.Q21.4750C0.001+0.0011    
2021-07-274.80000000ON.Q21.4800C0.001+0.01221    
2021-07-274.85000000ON.Q21.4850C0.001+0.00310    
2021-07-274.90000000ON.Q21.4900C0.001-0.00232    
2021-07-274.95000000ON.Q21.4950C0.001+0.00855    
2021-07-275.00000000ON.Q21.5000C0.0010.000544    
2021-07-275.05000000ON.Q21.5050C0.001-0.00437    
2021-07-275.10000000ON.Q21.5100C0.001 3    
2021-07-275.20000000ON.Q21.5200C0.0010.0001    
2021-07-275.25000000ON.Q21.5250C0.001+0.009199    
2021-07-275.30000000ON.Q21.5300C0.001+0.00959    
2021-07-275.35000000ON.Q21.5350C0.001+0.00663    
2021-07-275.40000000ON.Q21.5400C0.001+0.00574    
2021-07-275.45000000ON.Q21.5450C0.001+0.00414    
2021-07-275.50000000ON.Q21.5500C0.001+0.004193    
2021-07-275.55000000ON.Q21.5550C0.001+0.00310    
2021-07-275.60000000ON.Q21.5600C0.001+0.00310    
2021-07-275.75000000ON.Q21.5750C0.001+0.00550    
2021-07-277.00000000ON.Q21.7000C0.001+0.00150