Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240816C00150000 | 2024-06-25 3:00PM EDT | 150.00 | 21.23 | 25.60 | 26.60 | +21.23 | - | - | 1 | 40.11% |
| LNG240816C00155000 | 2024-06-24 12:07PM EDT | 155.00 | 15.11 | 20.90 | 21.90 | +15.11 | - | - | 1 | 36.00% |
| LNG240816C00160000 | 2024-06-25 10:17AM EDT | 160.00 | 10.70 | 16.40 | 17.20 | 0.00 | - | 1 | 13 | 31.36% |
| LNG240816C00165000 | 2024-06-28 11:08AM EDT | 165.00 | 12.60 | 12.30 | 13.10 | +2.60 | +26.00% | 5 | 229 | 29.03% |
| LNG240816C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 8.85 | 8.70 | 9.10 | +1.65 | +22.92% | 105 | 373 | 25.65% |
| LNG240816C00175000 | 2024-06-28 3:26PM EDT | 175.00 | 4.90 | 5.60 | 6.00 | +0.60 | +13.95% | 16 | 254 | 24.05% |
| LNG240816C00180000 | 2024-06-28 2:53PM EDT | 180.00 | 3.05 | 3.50 | 3.80 | +0.53 | +21.03% | 26 | 308 | 23.52% |
| LNG240816C00185000 | 2024-06-28 1:16PM EDT | 185.00 | 2.12 | 2.05 | 2.25 | +2.12 | - | 12 | 196 | 23.12% |
| LNG240816C00190000 | 2024-06-28 3:35PM EDT | 190.00 | 1.10 | 1.20 | 1.35 | +0.25 | +29.41% | 12 | 5 | 23.49% |
| LNG240816C00195000 | 2024-06-27 2:27PM EDT | 195.00 | 0.52 | 0.70 | 0.85 | +0.52 | - | - | 1 | 24.37% |
| LNG240816C00200000 | 2024-06-28 10:31AM EDT | 200.00 | 0.46 | 0.40 | 0.55 | +0.46 | - | 10 | 0 | 25.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240816P00140000 | 2024-06-21 1:13PM EDT | 140.00 | 0.43 | 0.10 | 0.35 | 0.00 | - | 4 | 4 | 35.60% |
| LNG240816P00145000 | 2024-06-21 1:12PM EDT | 145.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 8 | 13 | 32.52% |
| LNG240816P00150000 | 2024-06-28 9:55AM EDT | 150.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 12 | 39 | 27.71% |
| LNG240816P00155000 | 2024-06-28 12:19PM EDT | 155.00 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 12 | 42 | 25.10% |
| LNG240816P00160000 | 2024-06-28 12:17PM EDT | 160.00 | 1.02 | 0.95 | 1.10 | -0.40 | -28.17% | 5 | 93 | 23.51% |
| LNG240816P00165000 | 2024-06-28 12:35PM EDT | 165.00 | 1.76 | 1.65 | 1.90 | -0.78 | -30.71% | 1 | 58 | 22.25% |
| LNG240816P00170000 | 2024-06-28 2:41PM EDT | 170.00 | 3.60 | 2.95 | 3.30 | +3.60 | - | 8 | 35 | 21.55% |
| LNG240816P00175000 | 2024-06-28 1:39PM EDT | 175.00 | 5.60 | 5.00 | 5.20 | +5.60 | - | 9 | 30 | 20.22% |
| LNG240816P00180000 | 2024-06-28 10:22AM EDT | 180.00 | 8.70 | 7.60 | 8.00 | +8.70 | - | 2 | 1 | 19.47% |
© 2024 Yahoo. All rights reserved.