FLEX LNG Ltd. (FLNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240517C00019880 | 2024-02-21 4:38PM EDT | 19.88 | 6.60 | 4.00 | 7.80 | 0.00 | - | 2 | 2 | 181.74% |
| FLNG240517C00020000 | 2023-10-13 12:54PM EDT | 20.00 | 10.80 | 9.60 | 12.90 | 0.00 | - | - | 2 | 359.86% |
| FLNG240517C00022380 | 2024-04-01 3:53PM EDT | 22.38 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FLNG240517C00023880 | 2024-04-19 1:20PM EDT | 23.88 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FLNG240517C00024880 | 2024-04-24 3:49PM EDT | 24.88 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLNG240517C00025880 | 2024-04-24 3:49PM EDT | 25.88 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FLNG240517C00026880 | 2024-04-24 3:50PM EDT | 26.88 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| FLNG240517C00027880 | 2024-04-23 2:56PM EDT | 27.88 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FLNG240517C00028880 | 2024-04-24 11:54AM EDT | 28.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLNG240517C00029000 | 2023-11-07 4:16PM EDT | 29.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | - | 4 | 164.31% |
| FLNG240517C00029880 | 2024-04-08 12:34PM EDT | 29.88 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FLNG240517C00030000 | 2023-11-22 1:45PM EDT | 30.00 | 2.51 | 2.45 | 2.60 | 0.00 | - | 5 | 283 | 153.61% |
| FLNG240517C00030880 | 2024-03-05 1:54PM EDT | 30.88 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 146 | 55.96% |
| FLNG240517C00031000 | 2023-11-22 1:59PM EDT | 31.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 16 | 62 | 144.29% |
| FLNG240517C00031880 | 2024-04-18 9:37AM EDT | 31.88 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FLNG240517C00032000 | 2023-11-24 1:47PM EDT | 32.00 | 1.55 | 1.50 | 1.65 | +0.02 | +1.31% | 2 | 14 | 135.25% |
| FLNG240517C00032880 | 2024-04-16 9:48AM EDT | 32.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FLNG240517C00033000 | 2023-11-22 2:40PM EDT | 33.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 12 | 115 | 127.34% |
| FLNG240517C00033880 | 2024-04-17 3:35PM EDT | 33.88 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FLNG240517C00034000 | 2023-11-24 10:50AM EDT | 34.00 | 1.00 | 0.85 | 0.95 | +0.20 | +25.00% | 4 | 40 | 120.70% |
| FLNG240517C00034880 | 2024-04-10 10:46AM EDT | 34.88 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FLNG240517C00035000 | 2023-11-24 12:58PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | +0.01 | +1.45% | 15 | 657 | 117.19% |
| FLNG240517C00035880 | 2024-03-20 12:23PM EDT | 35.88 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 51 | 102.05% |
| FLNG240517C00036000 | 2023-11-21 4:50PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 35 | 111.52% |
| FLNG240517C00036880 | 2024-02-01 2:09PM EDT | 36.88 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 107.91% |
| FLNG240517C00037000 | 2023-11-21 4:26PM EDT | 37.00 | 0.32 | 0.35 | 0.45 | +0.32 | - | - | 8 | 110.55% |
| FLNG240517C00037880 | 2024-04-17 2:10PM EDT | 37.88 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FLNG240517C00038000 | 2023-11-06 2:35PM EDT | 38.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 4 | 9 | 108.01% |
| FLNG240517C00039880 | 2024-01-11 10:48AM EDT | 39.88 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 25 | 124.02% |
| FLNG240517C00040000 | 2023-11-06 10:34AM EDT | 40.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 3 | 22 | 101.95% |
| FLNG240517C00044880 | 2024-01-29 10:38AM EDT | 44.88 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FLNG240517C00045000 | 2023-10-09 12:42PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 147.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240517P00019880 | 2023-12-11 1:06AM EDT | 19.88 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| FLNG240517P00020000 | 2023-10-11 11:24AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| FLNG240517P00020880 | 2024-03-18 11:05AM EDT | 20.88 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 53.91% |
| FLNG240517P00022380 | 2024-04-09 9:30AM EDT | 22.38 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FLNG240517P00022500 | 2023-11-14 11:48AM EDT | 22.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 125 | 50.00% |
| FLNG240517P00023880 | 2024-04-22 2:51PM EDT | 23.88 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FLNG240517P00024880 | 2024-04-23 3:49PM EDT | 24.88 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FLNG240517P00025000 | 2023-11-15 11:43AM EDT | 25.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 10 | 141 | 32.32% |
| FLNG240517P00025880 | 2024-04-23 12:17PM EDT | 25.88 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| FLNG240517P00026000 | 2023-11-15 12:42PM EDT | 26.00 | 0.79 | 0.55 | 0.60 | 0.00 | - | 3 | 7 | 21.09% |
| FLNG240517P00026880 | 2024-04-22 12:54PM EDT | 26.88 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLNG240517P00027000 | 2023-11-21 11:07AM EDT | 27.00 | 1.00 | 0.75 | 0.85 | +1.00 | - | - | 13 | 0.00% |
| FLNG240517P00027880 | 2024-04-23 11:23AM EDT | 27.88 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FLNG240517P00028000 | 2023-11-24 12:25PM EDT | 28.00 | 1.05 | 1.00 | 1.15 | +1.05 | - | 27 | 35 | 0.00% |
| FLNG240517P00028880 | 2024-04-19 1:31PM EDT | 28.88 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FLNG240517P00029000 | 2023-11-24 1:44PM EDT | 29.00 | 1.45 | 1.40 | 1.50 | +1.45 | - | 1 | 0 | 0.00% |
| FLNG240517P00029880 | 2024-02-27 10:51AM EDT | 29.88 | 5.15 | 4.00 | 6.00 | 0.00 | - | 2 | 0 | 90.82% |
| FLNG240517P00030000 | 2023-11-20 12:37PM EDT | 30.00 | 2.02 | 1.80 | 1.90 | 0.00 | - | 6 | 376 | 0.00% |
| FLNG240517P00031880 | 2024-01-23 11:51AM EDT | 31.88 | 3.20 | 6.00 | 8.50 | 0.00 | - | 10 | 11 | 120.90% |
| FLNG240517P00034880 | 2024-02-21 10:40AM EDT | 34.88 | 9.00 | 9.10 | 11.80 | 0.00 | - | 2 | 0 | 154.64% |
| FLNG240517P00035000 | 2023-09-29 11:25AM EDT | 35.00 | 6.50 | 6.10 | 6.70 | 0.00 | - | 5 | 25 | 0.00% |
| FLNG240517P00039880 | 2024-02-07 10:32AM EDT | 39.88 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLNG240517P00040000 | 2023-10-10 2:18PM EDT | 40.00 | 10.55 | 8.40 | 11.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.