Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510C00150000 | 2024-05-03 11:01AM EDT | 150.00 | 7.00 | 6.00 | 9.20 | -4.69 | -40.12% | 11 | 2 | 49.02% |
| LNG240510C00155000 | 2024-05-03 2:46PM EDT | 155.00 | 3.45 | 2.85 | 5.20 | -1.94 | -35.99% | 41 | 6 | 41.14% |
| LNG240510C00157500 | 2024-05-03 3:46PM EDT | 157.50 | 2.35 | 1.65 | 2.45 | -3.51 | -59.90% | 133 | 36 | 26.12% |
| LNG240510C00160000 | 2024-05-03 3:54PM EDT | 160.00 | 1.40 | 0.65 | 1.60 | -3.10 | -68.89% | 89 | 507 | 28.27% |
| LNG240510C00162500 | 2024-05-03 3:57PM EDT | 162.50 | 0.85 | 0.20 | 0.85 | -2.45 | -74.24% | 256 | 189 | 27.69% |
| LNG240510C00165000 | 2024-05-03 2:23PM EDT | 165.00 | 0.25 | 0.05 | 0.75 | -2.30 | -90.20% | 34 | 2,086 | 33.40% |
| LNG240510C00167500 | 2024-05-03 10:13AM EDT | 167.50 | 0.17 | 0.10 | 0.80 | -1.48 | -89.70% | 14 | 17 | 40.89% |
| LNG240510C00170000 | 2024-05-03 11:10AM EDT | 170.00 | 0.10 | 0.05 | 0.75 | -0.85 | -89.47% | 10 | 45 | 46.24% |
| LNG240510C00172500 | 2024-05-03 3:45PM EDT | 172.50 | 0.15 | 0.00 | 0.15 | -0.44 | -74.58% | 24 | 125 | 35.55% |
| LNG240510C00175000 | 2024-05-02 3:36PM EDT | 175.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 56.10% |
| LNG240510C00180000 | 2024-05-02 2:41PM EDT | 180.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 66.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510P00140000 | 2024-05-02 11:30AM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 62.94% |
| LNG240510P00145000 | 2024-05-01 9:53AM EDT | 145.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 60.60% |
| LNG240510P00148000 | 2024-04-30 3:58PM EDT | 148.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 23 | 25 | 63.14% |
| LNG240510P00149000 | 2024-05-03 11:48AM EDT | 149.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 4 | 502 | 27.64% |
| LNG240510P00150000 | 2024-05-03 3:10PM EDT | 150.00 | 0.30 | 0.15 | 0.35 | -0.45 | -60.00% | 35 | 1,769 | 27.54% |
| LNG240510P00152500 | 2024-05-03 3:55PM EDT | 152.50 | 0.50 | 0.40 | 0.70 | -0.45 | -47.37% | 25 | 48 | 26.59% |
| LNG240510P00155000 | 2024-05-03 3:25PM EDT | 155.00 | 1.05 | 0.95 | 1.55 | -0.55 | -34.38% | 56 | 154 | 28.47% |
| LNG240510P00157500 | 2024-05-03 3:21PM EDT | 157.50 | 2.64 | 1.85 | 2.35 | -0.11 | -4.00% | 48 | 200 | 25.48% |
| LNG240510P00160000 | 2024-05-03 3:57PM EDT | 160.00 | 3.60 | 1.75 | 5.00 | -0.40 | -10.00% | 25 | 219 | 38.82% |
| LNG240510P00162500 | 2024-05-03 2:30PM EDT | 162.50 | 7.12 | 3.70 | 6.70 | +1.82 | +34.34% | 70 | 37 | 39.21% |
| LNG240510P00170000 | 2024-04-19 1:52PM EDT | 170.00 | 9.60 | 10.50 | 14.10 | 0.00 | - | 1 | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.