Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240920C00015000 | 2024-05-13 12:45PM EDT | 15.00 | 11.56 | 13.10 | 15.80 | 0.00 | - | 5 | 5 | 120.70% |
| GLNG240920C00017000 | 2024-03-05 11:15AM EDT | 17.00 | 4.00 | 8.20 | 10.10 | 0.00 | - | 3 | 145 | 0.00% |
| GLNG240920C00018000 | 2024-06-11 1:55PM EDT | 18.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| GLNG240920C00019000 | 2024-05-20 9:47AM EDT | 19.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 90 | 448 | 0.00% |
| GLNG240920C00020000 | 2024-05-20 9:45AM EDT | 20.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 100 | 552 | 0.00% |
| GLNG240920C00021000 | 2024-05-08 12:08PM EDT | 21.00 | 5.10 | 5.20 | 7.60 | 0.00 | - | 1 | 753 | 36.72% |
| GLNG240920C00022000 | 2024-06-14 9:58AM EDT | 22.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| GLNG240920C00023000 | 2024-06-04 9:49AM EDT | 23.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| GLNG240920C00024000 | 2024-06-11 3:22PM EDT | 24.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 143 | 338 | 0.00% |
| GLNG240920C00025000 | 2024-06-17 1:07PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 208 | 3,441 | 0.00% |
| GLNG240920C00026000 | 2024-06-17 11:50AM EDT | 26.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 9 | 4,432 | 0.00% |
| GLNG240920C00027000 | 2024-06-17 1:13PM EDT | 27.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 1,144 | 0.00% |
| GLNG240920C00028000 | 2024-06-17 2:55PM EDT | 28.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 87 | 1,600 | 0.00% |
| GLNG240920C00029000 | 2024-06-17 2:43PM EDT | 29.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 56 | 1,058 | 0.78% |
| GLNG240920C00030000 | 2024-06-17 3:48PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,077 | 4,259 | 3.13% |
| GLNG240920C00031000 | 2024-06-17 10:05AM EDT | 31.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 3.13% |
| GLNG240920C00032000 | 2024-06-10 9:53AM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 6.25% |
| GLNG240920C00034000 | 2024-05-28 9:49AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| GLNG240920C00035000 | 2024-06-17 2:51PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240920P00017000 | 2024-05-09 10:19AM EDT | 17.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 94.29% |
| GLNG240920P00018000 | 2024-06-05 1:04PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| GLNG240920P00019000 | 2024-03-12 9:41AM EDT | 19.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 25 | 58.40% |
| GLNG240920P00020000 | 2024-05-17 2:00PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 76 | 57.13% |
| GLNG240920P00021000 | 2024-06-11 11:53AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 12.50% |
| GLNG240920P00022000 | 2024-06-13 3:47PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 921 | 12.50% |
| GLNG240920P00023000 | 2024-06-17 9:30AM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 458 | 12.50% |
| GLNG240920P00024000 | 2024-06-17 11:36AM EDT | 24.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 565 | 6.25% |
| GLNG240920P00025000 | 2024-06-14 9:47AM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 6.25% |
| GLNG240920P00026000 | 2024-06-14 2:03PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 500 | 1,575 | 6.25% |
| GLNG240920P00027000 | 2024-06-12 10:02AM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 544 | 3.13% |
| GLNG240920P00028000 | 2024-06-17 3:35PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 2,349 | 0.78% |
| GLNG240920P00029000 | 2024-06-07 12:13PM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 76 | 819 | 0.00% |
| GLNG240920P00030000 | 2024-06-17 12:28PM EDT | 30.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 20 | 421 | 0.00% |
| GLNG240920P00031000 | 2024-06-12 11:33AM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GLNG240920P00032000 | 2024-06-05 1:33PM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.