FLEX LNG Ltd. (FLNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250117C00014750 | 2023-07-27 9:30AM EDT | 14.75 | 15.40 | 14.10 | 17.40 | 0.00 | - | 1 | 5 | 77.95% |
| FLNG250117C00015000 | 2023-02-14 2:15PM EDT | 15.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FLNG250117C00017250 | 2023-09-01 10:45AM EDT | 17.25 | 13.38 | 10.60 | 13.60 | 0.00 | - | 6 | 7 | 68.80% |
| FLNG250117C00017500 | 2023-02-14 4:59PM EDT | 17.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FLNG250117C00019750 | 2023-08-29 10:11AM EDT | 19.75 | 11.90 | 9.10 | 12.70 | 0.00 | - | 1 | 9 | 54.03% |
| FLNG250117C00020000 | 2023-02-13 3:24PM EDT | 20.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FLNG250117C00022250 | 2023-09-25 3:41PM EDT | 22.25 | 8.42 | 6.60 | 6.80 | 0.00 | - | 1 | 10 | 25.78% |
| FLNG250117C00022500 | 2023-02-14 1:38PM EDT | 22.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FLNG250117C00024750 | 2023-09-22 2:58PM EDT | 24.75 | 6.60 | 5.00 | 5.20 | 0.00 | - | 1 | 47 | 26.75% |
| FLNG250117C00025000 | 2023-02-15 12:48PM EDT | 25.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FLNG250117C00029750 | 2023-09-29 10:25AM EDT | 29.75 | 3.95 | 2.85 | 3.00 | 0.00 | - | 2 | 86 | 28.53% |
| FLNG250117C00030000 | 2023-02-13 2:27PM EDT | 30.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| FLNG250117C00034750 | 2023-10-04 11:10AM EDT | 34.75 | 1.52 | 1.55 | 1.70 | -0.29 | -16.02% | 4 | 386 | 29.59% |
| FLNG250117C00035000 | 2023-02-21 10:39AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| FLNG250117C00039750 | 2023-10-03 12:03PM EDT | 39.75 | 0.91 | 0.70 | 0.95 | 0.00 | - | 1 | 167 | 30.25% |
| FLNG250117C00040000 | 2023-02-17 3:22PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| FLNG250117C00044750 | 2023-10-04 12:20PM EDT | 44.75 | 0.50 | 0.25 | 0.50 | -0.20 | -28.57% | 2 | 459 | 30.23% |
| FLNG250117C00045000 | 2023-02-16 11:04AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| FLNG250117C00049750 | 2023-09-26 1:09PM EDT | 49.75 | 0.35 | 0.30 | 5.00 | 0.00 | - | 1 | 632 | 58.69% |
| FLNG250117C00050000 | 2023-02-21 3:24PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 463 | 12.50% |
| FLNG250117C00054750 | 2023-09-29 9:32AM EDT | 54.75 | 0.29 | 0.25 | 0.85 | 0.00 | - | 1 | 364 | 44.34% |
| FLNG250117C00055000 | 2023-02-16 3:10PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250117P00014750 | 2023-10-03 9:59AM EDT | 14.75 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 222 | 45.02% |
| FLNG250117P00015000 | 2023-02-10 2:35PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| FLNG250117P00017250 | 2023-08-09 11:22AM EDT | 17.25 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 8 | 39.89% |
| FLNG250117P00017500 | 2023-02-10 4:25PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| FLNG250117P00019750 | 2023-10-04 9:48AM EDT | 19.75 | 1.25 | 1.30 | 1.45 | +0.20 | +19.05% | 5 | 91 | 41.77% |
| FLNG250117P00020000 | 2023-02-10 4:25PM EDT | 20.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 6.25% |
| FLNG250117P00022250 | 2023-10-04 9:43AM EDT | 22.25 | 2.06 | 2.10 | 2.25 | +0.34 | +19.77% | 5 | 87 | 40.97% |
| FLNG250117P00022500 | 2023-02-17 2:14PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 6.25% |
| FLNG250117P00024750 | 2023-10-03 11:22AM EDT | 24.75 | 3.01 | 3.10 | 3.30 | +0.11 | +3.79% | 5 | 443 | 40.59% |
| FLNG250117P00025000 | 2023-02-21 10:30AM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 3.13% |
| FLNG250117P00029750 | 2023-10-03 10:37AM EDT | 29.75 | 5.80 | 5.80 | 6.80 | +0.26 | +4.69% | 5 | 113 | 46.07% |
| FLNG250117P00030000 | 2023-02-17 12:58PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FLNG250117P00034750 | 2023-09-22 2:12PM EDT | 34.75 | 8.18 | 9.20 | 9.50 | 0.00 | - | 5 | 82 | 39.84% |
| FLNG250117P00035000 | 2023-02-14 4:29PM EDT | 35.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FLNG250117P00039750 | 2023-04-06 1:22PM EDT | 39.75 | 12.43 | 12.40 | 13.30 | 0.00 | - | 1 | 4 | 38.06% |
| FLNG250117P00040000 | 2022-12-02 12:26PM EDT | 40.00 | 13.00 | 13.50 | 15.00 | 0.00 | - | 2 | 2 | 50.95% |
| FLNG250117P00054750 | 2023-05-18 11:26AM EDT | 54.75 | 26.30 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 37.77% |
© 2023 Yahoo. All rights reserved.
