FLEX LNG Ltd. (FLNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250221C00020000 | 2024-07-05 9:30AM EDT | 20.00 | 8.70 | 5.10 | 7.80 | 0.00 | - | 1 | 1 | 77.00% |
| FLNG250221C00022000 | 2024-06-21 9:30AM EDT | 22.00 | 5.60 | 4.40 | 6.90 | 0.00 | - | 5 | 5 | 58.86% |
| FLNG250221C00023000 | 2024-09-06 1:16PM EDT | 23.00 | 3.12 | 3.10 | 5.10 | 0.00 | - | 1 | 1 | 58.79% |
| FLNG250221C00024000 | 2024-09-06 1:16PM EDT | 24.00 | 2.43 | 2.20 | 2.80 | 0.00 | - | 1 | 1 | 30.57% |
| FLNG250221C00025000 | 2024-09-05 3:32PM EDT | 25.00 | 2.05 | 1.60 | 2.40 | 0.00 | - | - | 10 | 32.54% |
| FLNG250221C00026000 | 2024-09-06 2:21PM EDT | 26.00 | 1.35 | 1.25 | 1.80 | 0.00 | - | 1 | 28 | 30.35% |
| FLNG250221C00027000 | 2024-09-10 10:02AM EDT | 27.00 | 0.81 | 0.85 | 1.20 | 0.00 | - | 1 | 36 | 27.03% |
| FLNG250221C00028000 | 2024-09-11 11:36AM EDT | 28.00 | 0.70 | 0.50 | 0.90 | +0.10 | +16.67% | 2 | 110 | 27.03% |
| FLNG250221C00029000 | 2024-09-09 10:17AM EDT | 29.00 | 0.50 | 0.35 | 0.65 | +0.10 | +25.00% | 3 | 96 | 26.76% |
| FLNG250221C00030000 | 2024-09-11 11:51AM EDT | 30.00 | 0.30 | 0.20 | 0.45 | -0.05 | -14.29% | 1 | 100 | 26.32% |
| FLNG250221C00031000 | 2024-09-10 1:50PM EDT | 31.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 3 | 63 | 27.10% |
| FLNG250221C00032000 | 2024-08-26 1:40PM EDT | 32.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 30 | 35 | 28.52% |
| FLNG250221C00033000 | 2024-08-28 9:30AM EDT | 33.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 27.98% |
| FLNG250221C00035000 | 2024-08-23 3:52PM EDT | 35.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 32.42% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250221P00019000 | 2024-06-26 9:30AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FLNG250221P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FLNG250221P00021000 | 2024-06-27 9:30AM EDT | 21.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | - | 1 | 55.66% |
| FLNG250221P00022000 | 2024-09-10 9:47AM EDT | 22.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 76 | 31.01% |
| FLNG250221P00023000 | 2024-09-10 3:42PM EDT | 23.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 5 | 19 | 32.50% |
| FLNG250221P00024000 | 2024-09-11 12:05PM EDT | 24.00 | 1.40 | 1.10 | 1.45 | 0.00 | - | 1 | 55 | 31.69% |
| FLNG250221P00025000 | 2024-09-10 11:29AM EDT | 25.00 | 1.93 | 1.15 | 2.25 | 0.00 | - | 10 | 420 | 36.62% |
| FLNG250221P00026000 | 2024-09-09 2:36PM EDT | 26.00 | 2.35 | 1.70 | 3.20 | 0.00 | - | 2 | 19 | 42.48% |
| FLNG250221P00027000 | 2024-09-06 10:51AM EDT | 27.00 | 3.13 | 2.15 | 3.10 | 0.00 | - | 1 | 89 | 31.86% |
| FLNG250221P00028000 | 2024-08-27 3:56PM EDT | 28.00 | 2.60 | 3.50 | 4.80 | 0.00 | - | 2 | 25 | 47.34% |
| FLNG250221P00029000 | 2024-09-06 10:49AM EDT | 29.00 | 4.50 | 4.10 | 6.30 | 0.00 | - | 1 | 0 | 59.40% |
| FLNG250221P00030000 | 2024-08-08 1:28PM EDT | 30.00 | 5.41 | 5.00 | 5.80 | 0.00 | - | 15 | 25 | 40.36% |
| FLNG250221P00033000 | 2024-08-27 11:23AM EDT | 33.00 | 6.80 | 6.50 | 10.10 | 0.00 | - | - | 2 | 71.70% |
© 2024 Yahoo. All rights reserved.