Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
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 | 11.80 | 14.30 | 0.00 | - | 11 | 11 | 203.71% |
| GLNG240621C00018000 | 2024-04-15 11:00AM EDT | 18.00 | 7.39 | 8.30 | 10.60 | 0.00 | - | 2 | 6 | 115.53% |
| GLNG240621C00019000 | 2024-05-14 12:13PM EDT | 19.00 | 7.50 | 7.80 | 10.00 | 0.00 | - | 300 | 216 | 132.13% |
| GLNG240621C00020000 | 2024-05-16 1:02PM EDT | 20.00 | 7.00 | 6.80 | 9.20 | 0.00 | - | 5 | 203 | 123.93% |
| GLNG240621C00021000 | 2024-04-16 9:46AM EDT | 21.00 | 3.90 | 5.60 | 6.60 | 0.00 | - | 2 | 262 | 52.34% |
| GLNG240621C00022000 | 2024-05-07 1:24PM EDT | 22.00 | 3.70 | 4.00 | 6.10 | 0.00 | - | 13 | 1,458 | 101.95% |
| GLNG240621C00023000 | 2024-05-15 1:51PM EDT | 23.00 | 4.30 | 4.00 | 5.20 | 0.00 | - | 5 | 880 | 66.99% |
| GLNG240621C00024000 | 2024-05-21 11:32AM EDT | 24.00 | 3.40 | 3.10 | 3.40 | -0.10 | -2.86% | 2 | 3,505 | 46.58% |
| GLNG240621C00025000 | 2024-05-20 3:54PM EDT | 25.00 | 2.70 | 2.30 | 2.55 | 0.00 | - | 27 | 10,379 | 42.29% |
| GLNG240621C00026000 | 2024-05-21 10:48AM EDT | 26.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 10 | 1,587 | 39.06% |
| GLNG240621C00027000 | 2024-05-21 12:28PM EDT | 27.00 | 1.15 | 1.05 | 1.20 | -0.05 | -4.17% | 1 | 836 | 37.31% |
| GLNG240621C00028000 | 2024-05-21 9:46AM EDT | 28.00 | 0.76 | 0.65 | 0.75 | +0.01 | +1.33% | 5 | 731 | 36.18% |
| GLNG240621C00029000 | 2024-05-20 3:33PM EDT | 29.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 18 | 530 | 37.74% |
| GLNG240621C00030000 | 2024-05-21 11:00AM EDT | 30.00 | 0.27 | 0.25 | 0.30 | -0.02 | -6.90% | 52 | 923 | 37.79% |
| GLNG240621C00031000 | 2024-05-20 1:19PM EDT | 31.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 19 | 42.29% |
| 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 | 89.84% |
| GLNG240621P00016000 | 2024-03-11 1:14PM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 135.94% |
| GLNG240621P00017000 | 2024-02-09 4:55PM EDT | 17.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 105.27% |
| GLNG240621P00018000 | 2024-03-04 12:48PM EDT | 18.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 30 | 342 | 111.13% |
| GLNG240621P00019000 | 2024-05-03 2:28PM EDT | 19.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 253 | 116.80% |
| GLNG240621P00020000 | 2024-04-17 10:40AM EDT | 20.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 606 | 99.80% |
| GLNG240621P00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 63 | 303 | 92.38% |
| GLNG240621P00022000 | 2024-05-17 2:04PM EDT | 22.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 11 | 426 | 80.66% |
| GLNG240621P00023000 | 2024-05-20 10:47AM EDT | 23.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 50 | 334 | 42.58% |
| GLNG240621P00024000 | 2024-05-17 2:47PM EDT | 24.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 132 | 1,661 | 39.94% |
| GLNG240621P00025000 | 2024-05-20 3:48PM EDT | 25.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 7 | 837 | 39.06% |
| GLNG240621P00026000 | 2024-05-20 1:41PM EDT | 26.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 5 | 979 | 38.09% |
| GLNG240621P00027000 | 2024-05-21 12:17PM EDT | 27.00 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 21 | 231 | 37.94% |
| GLNG240621P00028000 | 2024-05-20 11:17AM EDT | 28.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 9 | 37 | 40.09% |
| GLNG240621P00032000 | 2023-10-27 12:15PM EDT | 32.00 | 9.50 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 233.59% |
© 2024 Yahoo. All rights reserved.