Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250620C00105000 | 2024-06-28 10:44AM EDT | 105.00 | 73.50 | 73.30 | 75.20 | +73.50 | - | 5 | 0 | 50.74% |
| LNG250620C00150000 | 2024-06-28 1:55PM EDT | 150.00 | 35.60 | 35.30 | 37.30 | +7.90 | +28.52% | 10 | 1 | 35.81% |
| LNG250620C00160000 | 2024-06-20 3:57PM EDT | 160.00 | 21.90 | 28.60 | 29.80 | 0.00 | - | - | 17 | 32.87% |
| LNG250620C00165000 | 2024-06-28 11:47AM EDT | 165.00 | 25.90 | 25.40 | 26.30 | +3.90 | +17.73% | 1 | 22 | 31.52% |
| LNG250620C00170000 | 2024-06-26 2:22PM EDT | 170.00 | 20.38 | 22.30 | 23.20 | 0.00 | - | 7 | 517 | 30.57% |
| LNG250620C00175000 | 2024-06-28 2:37PM EDT | 175.00 | 19.00 | 19.60 | 20.50 | +2.00 | +11.76% | 5 | 58 | 29.97% |
| LNG250620C00180000 | 2024-06-28 10:39AM EDT | 180.00 | 17.20 | 17.10 | 17.80 | +1.40 | +8.86% | 1 | 51 | 29.11% |
| LNG250620C00185000 | 2024-06-28 3:20PM EDT | 185.00 | 14.27 | 14.60 | 15.50 | +0.79 | +5.86% | 1 | 35 | 28.56% |
| LNG250620C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 13.20 | 12.90 | 13.40 | +1.70 | +14.78% | 2 | 524 | 28.03% |
| LNG250620C00195000 | 2024-06-28 11:48AM EDT | 195.00 | 11.35 | 11.10 | 11.60 | +11.35 | - | 3 | 42 | 27.69% |
| LNG250620C00200000 | 2024-06-28 10:32AM EDT | 200.00 | 9.37 | 9.40 | 10.00 | +0.77 | +8.95% | 10 | 75 | 27.38% |
| LNG250620C00210000 | 2024-06-27 10:51AM EDT | 210.00 | 6.18 | 6.80 | 7.20 | +6.18 | - | - | 2 | 26.62% |
| LNG250620C00250000 | 2024-06-28 9:57AM EDT | 250.00 | 1.65 | 1.60 | 1.90 | +1.65 | - | 1 | 0 | 25.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250620P00125000 | 2024-06-21 2:31PM EDT | 125.00 | 2.70 | 1.70 | 2.10 | 0.00 | - | 5 | 5 | 27.58% |
| LNG250620P00135000 | 2024-06-24 3:51PM EDT | 135.00 | 4.17 | 2.70 | 3.20 | +4.17 | - | - | 38 | 25.93% |
| LNG250620P00140000 | 2024-06-18 3:19PM EDT | 140.00 | 5.70 | 3.40 | 3.90 | 0.00 | - | 20 | 57 | 25.10% |
| LNG250620P00150000 | 2024-06-25 12:20PM EDT | 150.00 | 6.80 | 5.20 | 5.70 | 0.00 | - | 19 | 33 | 23.47% |
| LNG250620P00155000 | 2024-06-25 12:20PM EDT | 155.00 | 8.20 | 6.40 | 6.90 | 0.00 | - | 61 | 46 | 22.77% |
| LNG250620P00160000 | 2024-06-25 12:20PM EDT | 160.00 | 9.90 | 7.60 | 8.40 | +9.90 | - | - | 44 | 22.26% |
| LNG250620P00165000 | 2024-06-25 12:34PM EDT | 165.00 | 11.70 | 9.40 | 10.00 | 0.00 | - | 27 | 64 | 21.54% |
| LNG250620P00170000 | 2024-06-24 2:43PM EDT | 170.00 | 15.00 | 10.80 | 11.80 | 0.00 | - | 301 | 233 | 20.78% |
| LNG250620P00175000 | 2024-06-25 1:22PM EDT | 175.00 | 16.30 | 13.40 | 14.00 | 0.00 | - | 1 | 41 | 20.24% |
| LNG250620P00195000 | 2024-06-28 11:11AM EDT | 195.00 | 24.60 | 24.00 | 25.30 | +24.60 | - | 9 | 46 | 17.58% |
© 2024 Yahoo. All rights reserved.