FLEX LNG Ltd. (FLNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240816C00023000 | 2024-05-03 1:32PM EDT | 23.00 | 3.80 | 2.40 | 5.80 | +0.57 | +17.65% | 3 | 1 | 70.75% |
| FLNG240816C00024000 | 2024-04-30 1:14PM EDT | 24.00 | 2.43 | 2.75 | 3.10 | 0.00 | - | 5 | 33 | 26.66% |
| FLNG240816C00025000 | 2024-04-25 12:45PM EDT | 25.00 | 1.85 | 2.05 | 3.20 | 0.00 | - | 1 | 111 | 41.99% |
| FLNG240816C00026000 | 2024-04-26 9:50AM EDT | 26.00 | 1.44 | 1.45 | 1.70 | 0.00 | - | 3 | 143 | 24.51% |
| FLNG240816C00027000 | 2024-04-26 12:27PM EDT | 27.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 7 | 288 | 23.39% |
| FLNG240816C00028000 | 2024-04-24 3:13PM EDT | 28.00 | 0.63 | 0.55 | 1.70 | +0.13 | +26.00% | 2 | 321 | 40.04% |
| FLNG240816C00029000 | 2024-04-29 3:30PM EDT | 29.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 5 | 490 | 23.24% |
| FLNG240816C00030000 | 2024-05-02 3:25PM EDT | 30.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 12 | 304 | 24.22% |
| FLNG240816C00031000 | 2024-04-23 1:01PM EDT | 31.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 6 | 121 | 23.63% |
| FLNG240816C00032000 | 2024-04-22 10:24AM EDT | 32.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 229 | 25.00% |
| FLNG240816C00033000 | 2024-03-01 10:40AM EDT | 33.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 75 | 27.98% |
| FLNG240816C00034000 | 2024-04-12 12:52PM EDT | 34.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 30.76% |
| FLNG240816C00035000 | 2024-04-30 3:57PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 328 | 33.50% |
| FLNG240816C00036000 | 2024-04-17 2:12PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 55.81% |
| FLNG240816C00037000 | 2024-01-12 12:14PM EDT | 37.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 30 | 35 | 58.84% |
| FLNG240816C00040000 | 2024-03-05 2:54PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240816P00018000 | 2024-04-12 1:55PM EDT | 18.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 85.25% |
| FLNG240816P00020000 | 2024-04-25 11:34AM EDT | 20.00 | 0.14 | 0.00 | 1.70 | 0.00 | - | 1 | 541 | 62.74% |
| FLNG240816P00021000 | 2024-04-29 12:36PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 31.74% |
| FLNG240816P00022000 | 2024-05-03 3:52PM EDT | 22.00 | 0.20 | 0.10 | 0.25 | -0.04 | -16.67% | 6 | 91 | 30.86% |
| FLNG240816P00023000 | 2024-05-03 3:59PM EDT | 23.00 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 2 | 132 | 28.66% |
| FLNG240816P00024000 | 2024-04-30 2:59PM EDT | 24.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 216 | 30.18% |
| FLNG240816P00025000 | 2024-04-26 9:37AM EDT | 25.00 | 1.02 | 0.60 | 1.00 | 0.00 | - | 4 | 565 | 30.47% |
| FLNG240816P00026000 | 2024-05-02 1:17PM EDT | 26.00 | 1.57 | 0.20 | 1.45 | 0.00 | - | 7 | 144 | 30.86% |
| FLNG240816P00027000 | 2024-05-03 2:24PM EDT | 27.00 | 1.95 | 1.80 | 2.00 | -0.58 | -22.92% | 5 | 169 | 31.30% |
| FLNG240816P00028000 | 2024-05-02 3:57PM EDT | 28.00 | 2.65 | 2.10 | 2.80 | 0.00 | - | 9 | 79 | 34.72% |
| FLNG240816P00029000 | 2024-05-03 9:42AM EDT | 29.00 | 3.45 | 2.85 | 4.70 | -0.19 | -5.22% | 2 | 148 | 56.84% |
| FLNG240816P00030000 | 2024-03-28 10:56AM EDT | 30.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 6 | 104 | 46.00% |
| FLNG240816P00033000 | 2024-01-25 2:26PM EDT | 33.00 | 4.50 | 6.70 | 10.00 | 0.00 | - | 3 | 2 | 70.24% |
© 2024 Yahoo. All rights reserved.