Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230203C00100000 | 2023-01-20 10:33AM EST | 100.00 | 51.80 | 48.70 | 49.80 | 0.00 | - | 3 | 3 | 486.13% |
| LNG230203C00120000 | 2023-01-23 10:52AM EST | 120.00 | 34.19 | 29.20 | 30.30 | 0.00 | - | 8 | 8 | 336.91% |
| LNG230203C00129000 | 2023-01-25 12:49PM EST | 129.00 | 19.50 | 19.70 | 21.10 | 0.00 | - | - | 1 | 226.56% |
| LNG230203C00130000 | 2023-02-02 9:32AM EST | 130.00 | 23.30 | 18.70 | 19.60 | 0.00 | - | 6 | 7 | 199.41% |
| LNG230203C00140000 | 2023-01-05 9:34AM EST | 140.00 | 9.90 | 9.30 | 10.30 | 0.00 | - | - | 1 | 143.65% |
| LNG230203C00143000 | 2023-02-02 3:20PM EST | 143.00 | 5.90 | 6.20 | 6.70 | 0.00 | - | 1 | 7 | 97.31% |
| LNG230203C00144000 | 2023-01-10 12:30PM EST | 144.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 1 | 5 | 78.47% |
| LNG230203C00145000 | 2023-02-02 3:21PM EST | 145.00 | 4.00 | 3.60 | 4.60 | 0.00 | - | 1 | 11 | 61.91% |
| LNG230203C00146000 | 2023-01-25 10:01AM EST | 146.00 | 4.50 | 3.30 | 4.30 | 0.00 | - | 5 | 5 | 77.34% |
| LNG230203C00147000 | 2023-02-02 1:01PM EST | 147.00 | 3.90 | 1.80 | 2.60 | 0.00 | - | 3 | 91 | 57.76% |
| LNG230203C00148000 | 2023-02-03 12:55PM EST | 148.00 | 1.80 | 1.10 | 1.70 | +0.18 | +11.11% | 11 | 64 | 47.31% |
| LNG230203C00149000 | 2023-02-03 11:02AM EST | 149.00 | 2.10 | 0.50 | 0.75 | +0.90 | +75.00% | 22 | 59 | 32.23% |
| LNG230203C00150000 | 2023-02-03 12:38PM EST | 150.00 | 0.62 | 0.25 | 0.45 | -0.25 | -28.74% | 23 | 222 | 33.59% |
| LNG230203C00152500 | 2023-02-03 11:50AM EST | 152.50 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 10 | 331 | 40.14% |
| LNG230203C00155000 | 2023-02-03 12:38PM EST | 155.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 29 | 373 | 52.15% |
| LNG230203C00157500 | 2023-02-03 12:36PM EST | 157.50 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 5 | 251 | 63.28% |
| LNG230203C00160000 | 2023-02-03 12:43PM EST | 160.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 6 | 274 | 80.86% |
| LNG230203C00162500 | 2023-02-03 9:59AM EST | 162.50 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 1 | 81 | 121.88% |
| LNG230203C00165000 | 2023-02-03 11:42AM EST | 165.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 2 | 68 | 107.03% |
| LNG230203C00167500 | 2023-01-20 10:51AM EST | 167.50 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 186.52% |
| LNG230203C00170000 | 2023-01-25 9:56AM EST | 170.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 23 | 210.74% |
| LNG230203C00175000 | 2023-01-12 11:47AM EST | 175.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 12 | 241.60% |
| LNG230203C00180000 | 2023-01-10 3:50PM EST | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 160.16% |
| LNG230203C00195000 | 2022-12-30 9:30AM EST | 195.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 320.70% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230203P00080000 | 2023-01-20 1:13PM EST | 80.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 1 | 610.94% |
| LNG230203P00115000 | 2023-01-03 3:55PM EST | 115.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | - | 2 | 231.25% |
| LNG230203P00120000 | 2023-01-24 9:30AM EST | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 249.22% |
| LNG230203P00125000 | 2023-01-11 3:54PM EST | 125.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 16 | 10 | 261.13% |
| LNG230203P00126000 | 2023-01-25 3:34PM EST | 126.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | - | 1 | 244.24% |
| LNG230203P00127000 | 2023-01-25 2:42PM EST | 127.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 3 | 233.40% |
| LNG230203P00128000 | 2023-01-25 2:41PM EST | 128.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 2 | 224.61% |
| LNG230203P00130000 | 2023-01-25 9:30AM EST | 130.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 4 | 10 | 205.08% |
| LNG230203P00132000 | 2023-01-18 11:09AM EST | 132.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 4 | 4 | 187.50% |
| LNG230203P00133000 | 2023-01-23 1:19PM EST | 133.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 178.71% |
| LNG230203P00134000 | 2023-01-27 1:01PM EST | 134.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 169.82% |
| LNG230203P00135000 | 2023-02-01 3:08PM EST | 135.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 107.42% |
| LNG230203P00136000 | 2023-01-30 11:43AM EST | 136.00 | 0.13 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 152.05% |
| LNG230203P00137000 | 2023-01-30 3:09PM EST | 137.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 158 | 264 | 143.16% |
| LNG230203P00138000 | 2023-01-30 9:50AM EST | 138.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 11 | 134.08% |
| LNG230203P00139000 | 2023-01-31 3:51PM EST | 139.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 99.95% |
| LNG230203P00140000 | 2023-02-02 12:25PM EST | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 89 | 91.99% |
| LNG230203P00141000 | 2023-02-02 1:55PM EST | 141.00 | 0.09 | 0.00 | 1.55 | 0.00 | - | 27 | 41 | 106.45% |
| LNG230203P00142000 | 2023-02-02 9:30AM EST | 142.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 41 | 96.97% |
| LNG230203P00143000 | 2023-02-02 3:44PM EST | 143.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 256 | 248 | 88.48% |
| LNG230203P00144000 | 2023-02-02 3:15PM EST | 144.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 3 | 8 | 77.39% |
| LNG230203P00145000 | 2023-02-02 3:49PM EST | 145.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 12 | 51 | 50.68% |
| LNG230203P00146000 | 2023-02-03 10:50AM EST | 146.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 3 | 33 | 25.49% |
| LNG230203P00147000 | 2023-02-03 9:48AM EST | 147.00 | 0.15 | 0.00 | 0.20 | -0.55 | -78.57% | 1 | 54 | 22.66% |
| LNG230203P00148000 | 2023-02-02 3:37PM EST | 148.00 | 1.13 | 0.15 | 0.30 | 0.00 | - | 11 | 105 | 15.92% |
| LNG230203P00149000 | 2023-02-02 10:42AM EST | 149.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 1 | 81 | 11.62% |
| LNG230203P00150000 | 2023-02-03 12:55PM EST | 150.00 | 0.80 | 1.05 | 1.45 | -1.55 | -65.96% | 9 | 134 | 0.00% |
| LNG230203P00152500 | 2023-02-02 1:55PM EST | 152.50 | 2.94 | 3.00 | 4.00 | 0.00 | - | 29 | 96 | 0.00% |
| LNG230203P00155000 | 2023-02-03 12:05PM EST | 155.00 | 5.40 | 5.50 | 6.40 | +1.00 | +22.73% | 2 | 146 | 0.00% |
| LNG230203P00157500 | 2023-02-03 12:25PM EST | 157.50 | 7.63 | 8.20 | 9.00 | +0.83 | +12.21% | 3 | 70 | 0.00% |
| LNG230203P00160000 | 2023-02-02 12:20PM EST | 160.00 | 8.15 | 10.40 | 11.30 | 0.00 | - | 10 | 66 | 0.00% |
| LNG230203P00162500 | 2023-01-30 3:38PM EST | 162.50 | 13.10 | 12.50 | 13.80 | 0.00 | - | 5 | 26 | 0.00% |
| LNG230203P00165000 | 2023-02-02 2:11PM EST | 165.00 | 16.00 | 15.30 | 16.50 | 0.00 | - | 1 | 14 | 0.00% |
| LNG230203P00167500 | 2023-02-02 12:52PM EST | 167.50 | 17.50 | 17.50 | 19.00 | 0.00 | - | 1 | 15 | 0.00% |
| LNG230203P00170000 | 2023-02-03 11:48AM EST | 170.00 | 20.28 | 20.40 | 21.30 | +3.68 | +22.17% | 22 | 24 | 0.00% |
| LNG230203P00172500 | 2023-02-02 12:34PM EST | 172.50 | 20.70 | 22.90 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230203P00175000 | 2022-12-28 3:11PM EST | 175.00 | 24.96 | 23.40 | 25.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
