FLEX LNG Ltd. (FLNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250117C00014630 | 2024-02-27 1:24PM EDT | 14.63 | 10.80 | 10.60 | 11.20 | 0.00 | - | 1 | 3 | 0.00% |
| FLNG250117C00014750 | 2023-07-27 9:30AM EDT | 14.75 | 15.40 | 14.10 | 17.40 | 0.00 | - | 1 | 5 | 137.55% |
| FLNG250117C00015000 | 2023-02-14 2:15PM EDT | 15.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FLNG250117C00017130 | 2023-11-24 12:38PM EDT | 17.13 | 15.10 | 10.50 | 15.50 | 0.00 | - | - | 0 | 107.96% |
| FLNG250117C00017250 | 2023-11-24 12:38PM EDT | 17.25 | 15.10 | 12.10 | 16.10 | +1.13 | +8.09% | 5 | 7 | 127.76% |
| FLNG250117C00017500 | 2023-02-14 4:59PM EDT | 17.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FLNG250117C00019630 | 2024-01-11 3:05PM EDT | 19.63 | 10.39 | 4.30 | 8.80 | 0.00 | - | 1 | 8 | 62.40% |
| FLNG250117C00019750 | 2023-11-24 12:38PM EDT | 19.75 | 12.30 | 10.00 | 12.90 | +0.40 | +3.36% | 10 | 9 | 103.13% |
| FLNG250117C00020000 | 2023-02-13 3:24PM EDT | 20.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FLNG250117C00022130 | 2024-03-04 2:55PM EDT | 22.13 | 4.13 | 4.40 | 5.00 | 0.00 | - | 3 | 29 | 29.40% |
| FLNG250117C00022250 | 2023-11-17 3:01PM EDT | 22.25 | 9.85 | 7.60 | 11.40 | 0.00 | - | 20 | 30 | 91.16% |
| FLNG250117C00022500 | 2023-02-14 1:38PM EDT | 22.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FLNG250117C00024630 | 2024-04-17 2:25PM EDT | 24.63 | 2.45 | 2.50 | 3.50 | 0.00 | - | 2 | 142 | 30.30% |
| FLNG250117C00024750 | 2023-11-20 4:58PM EDT | 24.75 | 6.58 | 6.70 | 6.90 | 0.00 | - | 3 | 70 | 70.39% |
| FLNG250117C00025000 | 2023-02-15 12:48PM EDT | 25.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FLNG250117C00029630 | 2024-04-23 3:36PM EDT | 29.63 | 0.75 | 0.70 | 1.00 | 0.00 | - | 15 | 465 | 24.34% |
| FLNG250117C00029750 | 2023-11-24 12:58PM EDT | 29.75 | 3.80 | 3.70 | 3.90 | -0.11 | -2.81% | 1 | 142 | 56.93% |
| FLNG250117C00030000 | 2023-02-13 2:27PM EDT | 30.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| FLNG250117C00034630 | 2024-04-26 9:45AM EDT | 34.63 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 1,275 | 28.22% |
| FLNG250117C00034750 | 2023-11-24 1:43PM EDT | 34.75 | 2.00 | 1.30 | 2.10 | +0.05 | +2.56% | 353 | 881 | 51.76% |
| FLNG250117C00035000 | 2023-02-21 10:39AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| FLNG250117C00039630 | 2024-02-29 11:30AM EDT | 39.63 | 0.28 | 0.10 | 0.60 | 0.00 | - | 46 | 412 | 39.89% |
| FLNG250117C00039750 | 2023-11-22 2:32PM EDT | 39.75 | 0.95 | 0.85 | 1.00 | 0.00 | - | 4 | 235 | 47.00% |
| FLNG250117C00040000 | 2023-02-17 3:22PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| FLNG250117C00044630 | 2024-04-24 9:56AM EDT | 44.63 | 0.15 | 0.00 | 0.25 | 0.00 | - | 110 | 419 | 38.48% |
| FLNG250117C00044750 | 2023-10-13 12:30PM EDT | 44.75 | 0.60 | 0.30 | 0.50 | 0.00 | - | 6 | 461 | 45.22% |
| FLNG250117C00045000 | 2023-02-16 11:04AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| FLNG250117C00049630 | 2024-04-19 3:08PM EDT | 49.63 | 0.20 | 0.00 | 0.20 | 0.00 | - | 25 | 967 | 42.19% |
| FLNG250117C00049750 | 2023-11-06 4:57PM EDT | 49.75 | 0.40 | 0.15 | 0.35 | 0.00 | - | 300 | 929 | 47.31% |
| FLNG250117C00050000 | 2023-02-21 3:24PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 463 | 12.50% |
| FLNG250117C00054630 | 2024-04-03 11:16AM EDT | 54.63 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 497 | 25.00% |
| FLNG250117C00054750 | 2023-10-24 3:41PM EDT | 54.75 | 0.15 | 0.15 | 0.65 | 0.00 | - | 1 | 471 | 53.86% |
| FLNG250117C00055000 | 2023-02-16 3:10PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250117P00014630 | 2024-02-28 2:02PM EDT | 14.63 | 0.23 | 0.05 | 0.40 | 0.00 | - | 7 | 233 | 52.73% |
| FLNG250117P00014750 | 2023-11-02 10:15AM EDT | 14.75 | 0.25 | 0.10 | 0.95 | 0.00 | - | 1 | 226 | 56.25% |
| FLNG250117P00015000 | 2023-02-10 2:35PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| FLNG250117P00017130 | 2023-12-15 11:38AM EDT | 17.13 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 41.02% |
| FLNG250117P00017250 | 2023-10-19 12:13PM EDT | 17.25 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 8 | 41.90% |
| FLNG250117P00017500 | 2023-02-10 4:25PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| FLNG250117P00019630 | 2024-03-28 3:59PM EDT | 19.63 | 0.65 | 0.35 | 0.60 | 0.00 | - | 50 | 124 | 35.06% |
| FLNG250117P00019750 | 2023-11-03 2:52PM EDT | 19.75 | 0.83 | 0.50 | 0.65 | 0.00 | - | 3 | 92 | 35.60% |
| FLNG250117P00020000 | 2023-02-10 4:25PM EDT | 20.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 6.25% |
| FLNG250117P00022130 | 2024-04-24 11:14AM EDT | 22.13 | 1.30 | 0.90 | 1.65 | 0.00 | - | 7 | 1,139 | 40.33% |
| FLNG250117P00022250 | 2023-11-21 11:32AM EDT | 22.25 | 1.12 | 1.00 | 1.05 | 0.00 | - | 8 | 107 | 31.18% |
| FLNG250117P00022500 | 2023-02-17 2:14PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 6.25% |
| FLNG250117P00024630 | 2024-04-24 11:50AM EDT | 24.63 | 2.40 | 1.45 | 2.50 | 0.00 | - | 50 | 469 | 37.50% |
| FLNG250117P00024750 | 2023-11-22 10:46AM EDT | 24.75 | 1.70 | 1.55 | 1.70 | 0.00 | - | 10 | 485 | 27.30% |
| FLNG250117P00025000 | 2023-02-21 10:30AM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 1.56% |
| FLNG250117P00029630 | 2024-03-28 10:56AM EDT | 29.63 | 5.70 | 4.30 | 7.50 | 0.00 | - | 6 | 216 | 59.91% |
| FLNG250117P00029750 | 2023-11-22 10:55AM EDT | 29.75 | 3.80 | 3.60 | 3.80 | 0.00 | - | 5 | 121 | 14.55% |
| FLNG250117P00030000 | 2023-02-17 12:58PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FLNG250117P00034630 | 2024-02-09 3:20PM EDT | 34.63 | 10.59 | 8.10 | 12.50 | 0.00 | - | 4 | 90 | 74.66% |
| FLNG250117P00034750 | 2023-11-08 11:25AM EDT | 34.75 | 7.50 | 6.60 | 8.20 | 0.00 | - | 3 | 90 | 0.00% |
| FLNG250117P00035000 | 2023-02-14 4:29PM EDT | 35.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FLNG250117P00039630 | 2024-02-29 12:27PM EDT | 39.63 | 14.48 | 12.30 | 17.00 | 0.00 | - | 2 | 13 | 50.64% |
| FLNG250117P00039750 | 2023-10-09 1:16PM EDT | 39.75 | 11.90 | 11.30 | 11.60 | 0.00 | - | 1 | 3 | 0.00% |
| FLNG250117P00040000 | 2022-12-02 12:26PM EDT | 40.00 | 13.00 | 13.50 | 15.00 | 0.00 | - | 2 | 2 | 51.00% |
| FLNG250117P00044630 | 2024-04-03 3:12PM EDT | 44.63 | 20.60 | 17.10 | 21.50 | 0.00 | - | 9 | 14 | 52.98% |
| FLNG250117P00044750 | 2023-10-24 10:32AM EDT | 44.75 | 15.04 | 14.80 | 17.30 | 0.00 | - | - | 9 | 0.00% |
| FLNG250117P00049630 | 2024-02-09 3:31PM EDT | 49.63 | 24.72 | 22.40 | 27.00 | 0.00 | - | - | 5 | 66.33% |
| FLNG250117P00054630 | 2023-12-11 1:06AM EDT | 54.63 | 26.30 | - | - | 0.00 | - | - | - | 0.00% |
| FLNG250117P00054750 | 2023-05-18 11:26AM EDT | 54.75 | 26.30 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.