Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517C00015000 | 2024-04-19 3:41PM EDT | 15.00 | 10.20 | 10.40 | 10.70 | 0.00 | - | 1 | 25 | 87.50% |
| GLNG240517C00018000 | 2024-03-25 12:32PM EDT | 18.00 | 6.04 | 7.30 | 9.40 | 0.00 | - | 4 | 5 | 147.66% |
| GLNG240517C00019000 | 2024-01-22 10:35AM EDT | 19.00 | 3.30 | 2.20 | 3.40 | 0.00 | - | - | 55 | 0.00% |
| GLNG240517C00020000 | 2024-04-15 3:21PM EDT | 20.00 | 5.00 | 5.10 | 7.40 | 0.00 | - | 2 | 135 | 110.16% |
| GLNG240517C00021000 | 2024-04-19 9:42AM EDT | 21.00 | 4.20 | 4.50 | 6.40 | 0.00 | - | 1 | 105 | 106.54% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 3.50 | 3.90 | 0.00 | - | 1 | 409 | 61.52% |
| GLNG240517C00023000 | 2024-04-16 1:07PM EDT | 23.00 | 2.00 | 2.60 | 4.50 | 0.00 | - | 10 | 140 | 80.57% |
| GLNG240517C00024000 | 2024-04-22 9:40AM EDT | 24.00 | 1.45 | 1.75 | 2.55 | 0.00 | - | 2 | 625 | 64.75% |
| GLNG240517C00025000 | 2024-04-23 10:17AM EDT | 25.00 | 1.10 | 1.05 | 1.10 | +0.20 | +22.22% | 15 | 1,060 | 30.47% |
| GLNG240517C00026000 | 2024-04-23 9:58AM EDT | 26.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 20 | 1,110 | 30.18% |
| GLNG240517C00027000 | 2024-04-22 3:17PM EDT | 27.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 57 | 1,686 | 30.47% |
| GLNG240517C00028000 | 2024-04-22 3:17PM EDT | 28.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 18 | 22 | 34.96% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 53.42% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 61.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517P00017000 | 2024-03-01 3:34PM EDT | 17.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 127.93% |
| GLNG240517P00018000 | 2024-03-07 11:25AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 113.87% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.39% |
| GLNG240517P00020000 | 2024-04-18 12:36PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 68 | 87.30% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 51.17% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 10 | 47 | 63.67% |
| GLNG240517P00023000 | 2024-04-09 10:03AM EDT | 23.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 352 | 35.74% |
| GLNG240517P00024000 | 2024-04-22 12:15PM EDT | 24.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 36 | 317 | 30.66% |
| GLNG240517P00025000 | 2024-04-23 10:17AM EDT | 25.00 | 0.48 | 0.45 | 0.50 | -0.07 | -12.73% | 9 | 211 | 27.93% |
| GLNG240517P00026000 | 2024-04-22 2:27PM EDT | 26.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 8 | 164 | 27.69% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 1.15 | 2.25 | 0.00 | - | - | 6 | 50.98% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 155.27% |
© 2024 Yahoo. All rights reserved.