Options Chain NATURAL GAS Sep 2022 (NYMEX:NG.U22)

MarketNameOpenHighLowLastChangePctTime
NG.U22NATURAL GAS Sep 20229.6709.6829.0349.353+0.073+0.78%14:26add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-261.75000000    ON.U22.1750P0.001+0.0056
2022-08-262.00000000    ON.U22.2000P0.001+0.00115
2022-08-262.50000000    ON.U22.2500P0.001+0.0134
2022-08-262.55000000    ON.U22.2550P0.001+0.0106
2022-08-262.70000000    ON.U22.2700P0.0010.00012
2022-08-262.80000000    ON.U22.2800P0.001 58
2022-08-263.00000000    ON.U22.3000P0.001-0.00127
2022-08-263.15000000    ON.U22.3150P0.001 52
2022-08-263.20000000    ON.U22.3200P0.0010.0006
2022-08-263.25000000    ON.U22.3250P0.0010.0006
2022-08-263.30000000    ON.U22.3300P0.0010.000124
2022-08-263.35000000    ON.U22.3350P0.001+0.002123
2022-08-263.40000000    ON.U22.3400P0.0010.000127
2022-08-263.45000000ON.U22.3450C5.846+0.0264    
2022-08-263.50000000ON.U22.3500C5.796-0.13917ON.U22.3500P0.001-0.001127
2022-08-263.55000000ON.U22.3550C5.746+0.0533ON.U22.3550P0.001+0.00498
2022-08-263.60000000ON.U22.3600C5.168 1ON.U22.3600P0.001+0.00130
2022-08-263.65000000ON.U22.3650C5.646+0.2981    
2022-08-263.70000000    ON.U22.3700P0.001-0.00143
2022-08-263.75000000ON.U22.3750C5.546-0.03351ON.U22.3750P0.001-0.00442
2022-08-263.80000000    ON.U22.3800P0.001-0.0012
2022-08-263.85000000ON.U22.3850C5.446+2.32212ON.U22.3850P0.001-0.00142
2022-08-263.90000000    ON.U22.3900P0.0010.00078
2022-08-263.95000000ON.U22.3950C5.346+2.60411ON.U22.3950P0.001-0.0051
2022-08-264.00000000ON.U22.4000C4.769+0.6031ON.U22.4000P0.0010.00077
2022-08-264.15000000    ON.U22.4150P0.001+0.07334
2022-08-264.20000000    ON.U22.4200P0.0010.00068
2022-08-264.25000000    ON.U22.4250P0.001-0.00541
2022-08-264.30000000    ON.U22.4300P0.0010.00033
2022-08-264.35000000ON.U22.4350C4.946+0.2953ON.U22.4350P0.0010.00064
2022-08-264.40000000ON.U22.4400C4.896+0.07814ON.U22.4400P0.001+0.00137
2022-08-264.45000000    ON.U22.4450P0.001+0.10535
2022-08-264.50000000ON.U22.4500C4.796+1.0085ON.U22.4500P0.001+0.001260
2022-08-264.55000000    ON.U22.4550P0.001+0.12436
2022-08-264.60000000    ON.U22.4600P0.001-0.00221
2022-08-264.65000000    ON.U22.4650P0.001-0.00645
2022-08-264.70000000ON.U22.4700C4.596 6ON.U22.4700P0.001+0.0711
2022-08-264.75000000    ON.U22.4750P0.001+0.001116
2022-08-264.80000000    ON.U22.4800P0.001-0.00235
2022-08-264.85000000ON.U22.4850C4.446+3.3535ON.U22.4850P0.001-0.00912
2022-08-264.90000000    ON.U22.4900P0.001-0.0102
2022-08-264.95000000    ON.U22.4950P0.0010.00012
2022-08-265.00000000ON.U22.5000C4.296+0.329137ON.U22.5000P0.001-0.002112
2022-08-265.05000000    ON.U22.5050P0.001-0.15238
2022-08-265.10000000ON.U22.5100C4.196-0.3644ON.U22.5100P0.001-0.07412
2022-08-265.15000000ON.U22.5150C4.146+3.0922ON.U22.5150P0.001-0.00517
2022-08-265.20000000ON.U22.5200C4.096-0.2865ON.U22.5200P0.001+0.007155
2022-08-265.25000000ON.U22.5250C4.046-0.26016ON.U22.5250P0.001-0.0021
2022-08-265.30000000ON.U22.5300C3.996-0.0487ON.U22.5300P0.001-0.16261
2022-08-265.35000000ON.U22.5350C3.946+2.6911ON.U22.5350P0.001-0.018101
2022-08-265.40000000ON.U22.5400C3.896-0.2065ON.U22.5400P0.001-0.01969
2022-08-265.45000000ON.U22.5450C3.846-0.3603ON.U22.5450P0.001-0.0047
2022-08-265.50000000ON.U22.5500C3.796-0.480245ON.U22.5500P0.0010.000311
2022-08-265.55000000ON.U22.5550C3.746+0.0834ON.U22.5550P0.001-0.0032
2022-08-265.60000000ON.U22.5600C3.696-0.04520ON.U22.5600P0.001-0.006214
2022-08-265.65000000ON.U22.5650C3.646-0.40123ON.U22.5650P0.001+0.27711
2022-08-265.70000000ON.U22.5700C3.596-0.300707ON.U22.5700P0.001-0.00248
2022-08-265.75000000ON.U22.5750C0.397 1ON.U22.5750P0.001+0.487324
2022-08-265.80000000ON.U22.5800C3.496-0.05044ON.U22.5800P0.001-0.002156
2022-08-265.85000000ON.U22.5850C3.446-0.36241ON.U22.5850P0.001-0.03091
2022-08-265.90000000ON.U22.5900C3.396-0.0132ON.U22.5900P0.001-0.00138
2022-08-265.95000000ON.U22.5950C3.346+2.31316ON.U22.5950P0.001+0.24742
2022-08-266.00000000ON.U22.6000C3.296+0.456482ON.U22.6000P0.0010.000434
2022-08-266.05000000ON.U22.6050C3.246+1.9502ON.U22.6050P0.001 294
2022-08-266.10000000ON.U22.6100C3.196-0.399102ON.U22.6100P0.001-0.01116
2022-08-266.15000000ON.U22.6150C3.146-0.34851ON.U22.6150P0.001-0.01316
2022-08-266.20000000ON.U22.6200C3.096+0.216188ON.U22.6200P0.001-0.01257
2022-08-266.25000000ON.U22.6250C3.046+1.5701ON.U22.6250P0.001-0.008114
2022-08-266.30000000ON.U22.6300C2.996+0.2113ON.U22.6300P0.001-0.01095
2022-08-266.35000000ON.U22.6350C2.946+1.5291ON.U22.6350P0.0010.00052
2022-08-266.40000000ON.U22.6400C2.896 2ON.U22.6400P0.001-0.008306
2022-08-266.45000000ON.U22.6450C2.846 1ON.U22.6450P0.001-0.00523
2022-08-266.50000000ON.U22.6500C2.796-0.019400ON.U22.6500P0.001-0.001294
2022-08-266.55000000ON.U22.6550C2.746+0.2802    
2022-08-266.60000000ON.U22.6600C2.696+0.44460ON.U22.6600P0.001-0.002147
2022-08-266.65000000ON.U22.6650C2.646+1.8601ON.U22.6650P0.001-0.01722
2022-08-266.70000000ON.U22.6700C2.596+0.031709ON.U22.6700P0.001-0.0322
2022-08-266.75000000ON.U22.6750C2.546-0.05351ON.U22.6750P0.001-0.00511
2022-08-266.80000000ON.U22.6800C2.496+0.362127ON.U22.6800P0.001-0.008378
2022-08-266.85000000ON.U22.6850C2.446+1.7621ON.U22.6850P0.001+0.8182
2022-08-266.90000000    ON.U22.6900P0.001-0.023202
2022-08-266.95000000    ON.U22.6950P0.001+0.001139
2022-08-267.00000000ON.U22.7000C2.296+0.067549ON.U22.7000P0.0010.000342
2022-08-267.05000000ON.U22.7050C2.246+0.04466ON.U22.7050P0.001-0.00314
2022-08-267.10000000ON.U22.7100C2.196+0.369195ON.U22.7100P0.001-0.049124
2022-08-267.25000000ON.U22.7250C2.046+0.078106ON.U22.7250P0.001-0.002109
2022-08-267.50000000ON.U22.7500C1.796-0.031311ON.U22.7500P0.001-0.002885
2022-08-267.75000000ON.U22.7750C1.546-0.287306ON.U22.7750P0.0010.00042
2022-08-268.00000000ON.U22.8000C1.296-0.136320ON.U22.8000P0.002-0.005564
2022-08-268.25000000ON.U22.8250C1.046+0.190196ON.U22.8250P0.003-0.00473
2022-08-268.50000000ON.U22.8500C0.796+0.005320ON.U22.8500P0.001-0.016219
2022-08-268.75000000ON.U22.8750C0.546+0.301147ON.U22.8750P0.003-0.02154
2022-08-269.00000000ON.U22.9000C0.296-0.130527ON.U22.9000P0.002-0.044311
2022-08-269.25000000ON.U22.9250C0.046-0.21095ON.U22.9250P0.010-0.102165
2022-08-269.50000000ON.U22.9500C0.025-0.090359ON.U22.9500P0.204-0.040210