Australia markets close in 4 hours 2 minutes

FLEX LNG Ltd. (FLNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.34-0.06 (-0.23%)
At close: 04:00PM EDT
26.63 +0.29 (+1.10%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLNG250117C000146302024-06-10 3:08PM EDT14.6312.8012.0012.500.00-1368.85%
FLNG250117C000147502023-07-27 9:30AM EDT14.7515.4014.1017.400.00-15162.16%
FLNG250117C000150002023-02-14 2:15PM EDT15.0020.700.000.000.00-410.00%
FLNG250117C000171302023-11-24 12:38PM EDT17.1315.1010.5015.500.00--0127.17%
FLNG250117C000172502023-11-24 12:38PM EDT17.2515.1012.1016.10+1.13+8.09%57150.83%
FLNG250117C000175002023-02-14 4:59PM EDT17.5017.500.000.000.00--10.00%
FLNG250117C000196302024-06-07 3:56PM EDT19.638.406.709.500.00-6859.52%
FLNG250117C000197502023-11-24 12:38PM EDT19.7512.3010.0012.90+0.40+3.36%109121.73%
FLNG250117C000200002023-02-13 3:24PM EDT20.0013.900.000.000.00-2150.00%
FLNG250117C000221302024-03-04 2:55PM EDT22.134.134.405.000.00-32933.55%
FLNG250117C000222502023-11-17 3:01PM EDT22.259.857.6011.400.00-2030107.67%
FLNG250117C000225002023-02-14 1:38PM EDT22.5013.300.000.000.00-110.00%
FLNG250117C000246302024-06-26 1:30PM EDT24.633.852.153.900.00-112640.92%
FLNG250117C000247502023-11-20 4:58PM EDT24.756.586.706.900.00-37083.08%
FLNG250117C000250002023-02-15 12:48PM EDT25.0010.070.000.000.00-3120.00%
FLNG250117C000296302024-07-12 3:53PM EDT29.630.500.500.60-0.15-23.08%4062822.36%
FLNG250117C000297502023-11-24 12:58PM EDT29.753.803.703.90-0.11-2.81%114267.31%
FLNG250117C000300002023-02-13 2:27PM EDT30.007.630.000.000.00-2626.25%
FLNG250117C000346302024-07-11 2:44PM EDT34.630.200.100.300.00-401,61729.74%
FLNG250117C000347502023-11-24 1:43PM EDT34.752.001.302.10+0.05+2.56%35388155.42%
FLNG250117C000350002023-02-21 10:39AM EDT35.006.300.000.000.00-123612.50%
FLNG250117C000396302024-07-05 10:47AM EDT39.630.720.100.200.00-443036.04%
FLNG250117C000397502023-11-22 2:32PM EDT39.750.950.851.000.00-423554.30%
FLNG250117C000400002023-02-17 3:22PM EDT40.004.400.000.000.00-18712.50%
FLNG250117C000446302024-06-14 11:17AM EDT44.630.100.000.200.00-142043.65%
FLNG250117C000447502023-10-13 12:30PM EDT44.750.600.300.500.00-646150.88%
FLNG250117C000450002023-02-16 11:04AM EDT45.003.000.000.000.00-19512.50%
FLNG250117C000496302024-06-21 10:11AM EDT49.630.050.000.200.00-197150.20%
FLNG250117C000497502023-11-06 4:57PM EDT49.750.400.150.350.00-30092952.49%
FLNG250117C000500002023-02-21 3:24PM EDT50.002.420.000.000.00-1246325.00%
FLNG250117C000546302024-05-17 9:30AM EDT54.630.610.000.400.00-149855.86%
FLNG250117C000547502023-10-24 3:41PM EDT54.750.150.150.650.00-147164.01%
FLNG250117C000550002023-02-16 3:10PM EDT55.001.650.000.000.00-18925.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLNG250117P000146302024-05-17 9:47AM EDT14.630.100.000.250.00-4016356.25%
FLNG250117P000147502023-11-02 10:15AM EDT14.750.250.100.950.00-122667.58%
FLNG250117P000150002023-02-10 2:35PM EDT15.001.450.000.000.00-110725.00%
FLNG250117P000171302023-12-15 11:38AM EDT17.130.700.000.400.00-1849.32%
FLNG250117P000172502023-10-19 12:13PM EDT17.250.500.200.450.00-1850.39%
FLNG250117P000175002023-02-10 4:25PM EDT17.502.150.000.000.00-5812.50%
FLNG250117P000196302024-07-09 9:30AM EDT19.630.200.150.550.00-113341.02%
FLNG250117P000197502023-11-03 2:52PM EDT19.750.830.500.650.00-39242.87%
FLNG250117P000200002023-02-10 4:25PM EDT20.002.850.000.000.00-59212.50%
FLNG250117P000221302024-07-11 12:20PM EDT22.130.600.451.450.00-11,11945.29%
FLNG250117P000222502023-11-21 11:32AM EDT22.251.121.001.050.00-810737.67%
FLNG250117P000225002023-02-17 2:14PM EDT22.503.500.000.000.00-1046.25%
FLNG250117P000246302024-07-09 2:32PM EDT24.631.380.902.650.00-550847.49%
FLNG250117P000247502023-11-22 10:46AM EDT24.751.701.551.700.00-1048533.15%
FLNG250117P000250002023-02-21 10:30AM EDT25.004.300.000.000.00-10871.56%
FLNG250117P000296302024-07-09 10:31AM EDT29.634.403.306.400.00-2033757.64%
FLNG250117P000297502023-11-22 10:55AM EDT29.753.803.603.800.00-512119.12%
FLNG250117P000300002023-02-17 12:58PM EDT30.006.600.000.000.00-1180.00%
FLNG250117P000346302024-05-23 9:39AM EDT34.636.236.9010.000.00-18855.25%
FLNG250117P000347502023-11-08 11:25AM EDT34.757.506.608.200.00-3900.00%
FLNG250117P000350002023-02-14 4:29PM EDT35.009.250.000.000.00-1170.00%
FLNG250117P000396302024-02-29 12:27PM EDT39.6314.4812.4017.000.00-21362.79%
FLNG250117P000397502023-10-09 1:16PM EDT39.7511.9011.3011.600.00-130.00%
FLNG250117P000400002022-12-02 12:26PM EDT40.0013.0013.5015.000.00-2262.38%
FLNG250117P000446302024-04-03 3:12PM EDT44.6320.6017.0021.000.00-91458.74%
FLNG250117P000447502023-10-24 10:32AM EDT44.7515.0414.8017.300.00--90.00%
FLNG250117P000496302024-02-09 3:31PM EDT49.6324.7222.4027.000.00--580.86%
FLNG250117P000546302023-12-11 1:06AM EDT54.6326.30--0.00---0.00%
FLNG250117P000547502023-05-18 11:26AM EDT54.7526.3022.0027.000.00-110.00%