Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240621C00015000 | 2024-05-13 12:38PM EDT | 15.00 | 11.45 | 11.50 | 13.80 | 0.00 | - | 11 | 11 | 174.02% |
| GLNG240621C00018000 | 2024-04-15 11:00AM EDT | 18.00 | 7.39 | 8.30 | 10.60 | 0.00 | - | 2 | 6 | 118.26% |
| GLNG240621C00019000 | 2024-05-14 12:13PM EDT | 19.00 | 7.50 | 7.70 | 9.90 | 0.00 | - | 300 | 216 | 126.56% |
| GLNG240621C00020000 | 2024-05-16 1:02PM EDT | 20.00 | 7.00 | 6.70 | 9.00 | 0.00 | - | 5 | 203 | 116.02% |
| GLNG240621C00021000 | 2024-04-16 9:46AM EDT | 21.00 | 3.90 | 5.60 | 6.60 | 0.00 | - | 2 | 262 | 61.13% |
| GLNG240621C00022000 | 2024-05-07 1:24PM EDT | 22.00 | 3.70 | 4.90 | 6.30 | 0.00 | - | 13 | 1,458 | 79.69% |
| GLNG240621C00023000 | 2024-05-15 1:51PM EDT | 23.00 | 4.30 | 3.90 | 4.40 | 0.00 | - | 5 | 880 | 59.38% |
| GLNG240621C00024000 | 2024-05-15 1:33PM EDT | 24.00 | 3.32 | 3.00 | 3.30 | 0.00 | - | 43 | 3,505 | 44.53% |
| GLNG240621C00025000 | 2024-05-17 3:14PM EDT | 25.00 | 2.55 | 2.25 | 2.45 | +0.05 | +2.00% | 530 | 10,830 | 40.04% |
| GLNG240621C00026000 | 2024-05-17 2:19PM EDT | 26.00 | 1.74 | 1.55 | 1.75 | +0.04 | +2.35% | 74 | 1,726 | 38.23% |
| GLNG240621C00027000 | 2024-05-17 3:44PM EDT | 27.00 | 1.15 | 1.05 | 1.20 | +0.05 | +4.55% | 40 | 796 | 37.55% |
| GLNG240621C00028000 | 2024-05-17 3:17PM EDT | 28.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 4 | 619 | 37.60% |
| GLNG240621C00029000 | 2024-05-17 1:45PM EDT | 29.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 6 | 524 | 37.31% |
| GLNG240621C00030000 | 2024-05-16 2:23PM EDT | 30.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 2 | 890 | 37.11% |
| GLNG240621C00031000 | 2024-05-09 3:47PM EDT | 31.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 15 | 38.67% |
| GLNG240621C00032000 | 2023-11-21 10:30AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240621P00015000 | 2024-04-01 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 85.16% |
| GLNG240621P00016000 | 2024-03-11 1:14PM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 129.30% |
| GLNG240621P00017000 | 2024-02-09 4:55PM EDT | 17.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 99.90% |
| GLNG240621P00018000 | 2024-03-04 12:48PM EDT | 18.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 30 | 342 | 105.47% |
| GLNG240621P00019000 | 2024-05-03 2:28PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 253 | 94.34% |
| GLNG240621P00020000 | 2024-04-17 10:40AM EDT | 20.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 606 | 94.63% |
| GLNG240621P00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 303 | 25.00% |
| GLNG240621P00022000 | 2024-05-17 2:04PM EDT | 22.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 11 | 419 | 55.57% |
| GLNG240621P00023000 | 2024-05-13 12:08PM EDT | 23.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 334 | 43.36% |
| GLNG240621P00024000 | 2024-05-17 2:47PM EDT | 24.00 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 132 | 1,674 | 39.84% |
| GLNG240621P00025000 | 2024-05-17 3:35PM EDT | 25.00 | 0.42 | 0.40 | 0.55 | -0.03 | -6.67% | 9 | 839 | 40.04% |
| GLNG240621P00026000 | 2024-05-17 3:22PM EDT | 26.00 | 0.77 | 0.75 | 0.85 | +0.02 | +2.67% | 7 | 974 | 38.23% |
| GLNG240621P00027000 | 2024-05-17 10:48AM EDT | 27.00 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 7 | 218 | 37.55% |
| GLNG240621P00032000 | 2023-10-27 12:15PM EDT | 32.00 | 9.50 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 221.68% |
© 2024 Yahoo. All rights reserved.