Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517C00120000 | 2024-03-20 10:23AM EDT | 120.00 | 42.30 | 40.70 | 43.60 | 0.00 | - | - | 1 | 117.73% |
| LNG240517C00140000 | 2024-04-26 12:57PM EDT | 140.00 | 19.47 | 19.10 | 20.00 | -3.08 | -13.66% | 2 | 2 | 45.12% |
| LNG240517C00145000 | 2024-04-25 9:30AM EDT | 145.00 | 13.30 | 14.50 | 16.30 | 0.00 | - | 1 | 5 | 50.05% |
| LNG240517C00150000 | 2024-04-24 12:47PM EDT | 150.00 | 8.90 | 10.20 | 11.80 | 0.00 | - | 9 | 12 | 42.87% |
| LNG240517C00155000 | 2024-04-25 2:50PM EDT | 155.00 | 7.20 | 6.50 | 6.80 | 0.00 | - | 1 | 117 | 30.18% |
| LNG240517C00160000 | 2024-04-26 1:28PM EDT | 160.00 | 3.90 | 3.60 | 3.90 | -0.10 | -2.50% | 43 | 570 | 28.97% |
| LNG240517C00165000 | 2024-04-26 3:19PM EDT | 165.00 | 1.95 | 1.70 | 1.95 | -0.05 | -2.50% | 27 | 658 | 28.10% |
| LNG240517C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 0.80 | 0.75 | 0.90 | -0.14 | -14.89% | 640 | 2,376 | 28.15% |
| LNG240517C00175000 | 2024-04-26 3:38PM EDT | 175.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 30 | 1,082 | 28.71% |
| LNG240517C00180000 | 2024-04-26 10:19AM EDT | 180.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 216 | 30.27% |
| LNG240517C00190000 | 2024-04-19 1:30PM EDT | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517P00130000 | 2024-04-17 9:56AM EDT | 130.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | - | 1 | 53.42% |
| LNG240517P00135000 | 2024-04-04 3:46PM EDT | 135.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 5 | 18 | 51.51% |
| LNG240517P00140000 | 2024-04-25 10:27AM EDT | 140.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 10 | 146 | 34.77% |
| LNG240517P00145000 | 2024-04-26 3:20PM EDT | 145.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 3 | 95 | 31.47% |
| LNG240517P00150000 | 2024-04-25 3:09PM EDT | 150.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 2 | 1,106 | 30.40% |
| LNG240517P00155000 | 2024-04-24 3:04PM EDT | 155.00 | 3.45 | 2.35 | 2.50 | 0.00 | - | 5 | 383 | 29.00% |
| LNG240517P00160000 | 2024-04-25 11:04AM EDT | 160.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 2 | 323 | 29.25% |
| LNG240517P00165000 | 2024-04-24 3:08PM EDT | 165.00 | 9.54 | 6.60 | 9.60 | 0.00 | - | 1 | 39 | 41.24% |
| LNG240517P00170000 | 2024-04-16 1:30PM EDT | 170.00 | 16.80 | 10.70 | 13.30 | 0.00 | - | 1 | 11 | 42.15% |
© 2024 Yahoo. All rights reserved.