LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230609C00122000 | 2023-06-02 10:15AM EDT | 122.00 | 23.90 | 22.00 | 22.40 | 0.00 | - | 1 | 1 | 85.35% |
| LNG230609C00129000 | 2023-05-31 10:01AM EDT | 129.00 | 8.60 | 14.70 | 15.60 | 0.00 | - | - | 1 | 58.69% |
| LNG230609C00132000 | 2023-05-30 11:16AM EDT | 132.00 | 7.60 | 11.90 | 12.50 | 0.00 | - | - | 3 | 50.98% |
| LNG230609C00134000 | 2023-06-02 12:42PM EDT | 134.00 | 13.70 | 10.00 | 10.50 | 0.00 | - | 1 | 7 | 54.10% |
| LNG230609C00135000 | 2023-05-31 1:38PM EDT | 135.00 | 5.90 | 9.10 | 9.50 | 0.00 | - | 10 | 14 | 50.10% |
| LNG230609C00136000 | 2023-05-31 9:54AM EDT | 136.00 | 3.20 | 8.20 | 8.70 | 0.00 | - | - | 48 | 51.12% |
| LNG230609C00137000 | 2023-05-31 11:29AM EDT | 137.00 | 3.00 | 7.40 | 7.60 | 0.00 | - | 3 | 8 | 44.43% |
| LNG230609C00138000 | 2023-06-02 9:51AM EDT | 138.00 | 9.03 | 6.50 | 6.80 | 0.00 | - | 1 | 12 | 44.48% |
| LNG230609C00139000 | 2023-06-02 3:54PM EDT | 139.00 | 7.40 | 5.60 | 5.90 | 0.00 | - | 11 | 15 | 41.85% |
| LNG230609C00140000 | 2023-06-02 3:54PM EDT | 140.00 | 6.70 | 4.80 | 5.10 | 0.00 | - | 6 | 68 | 40.60% |
| LNG230609C00141000 | 2023-06-05 10:27AM EDT | 141.00 | 2.75 | 4.00 | 4.30 | -3.15 | -53.39% | 6 | 70 | 38.70% |
| LNG230609C00142000 | 2023-06-05 1:05PM EDT | 142.00 | 3.20 | 3.30 | 3.60 | -3.20 | -50.00% | 2 | 77 | 37.72% |
| LNG230609C00143000 | 2023-06-05 1:58PM EDT | 143.00 | 2.85 | 2.90 | 3.10 | -1.55 | -35.23% | 14 | 492 | 38.94% |
| LNG230609C00144000 | 2023-06-05 1:02PM EDT | 144.00 | 2.04 | 2.25 | 2.50 | -2.06 | -50.24% | 57 | 376 | 37.70% |
| LNG230609C00145000 | 2023-06-05 1:32PM EDT | 145.00 | 1.55 | 1.75 | 1.90 | -2.00 | -56.34% | 442 | 320 | 35.55% |
| LNG230609C00146000 | 2023-06-05 12:56PM EDT | 146.00 | 1.15 | 1.30 | 1.55 | -2.05 | -64.06% | 100 | 184 | 36.16% |
| LNG230609C00147000 | 2023-06-05 1:55PM EDT | 147.00 | 1.00 | 0.85 | 1.15 | -1.85 | -64.91% | 265 | 489 | 34.99% |
| LNG230609C00148000 | 2023-06-05 12:45PM EDT | 148.00 | 0.55 | 0.60 | 0.80 | -1.90 | -77.55% | 3,520 | 3,782 | 33.45% |
| LNG230609C00149000 | 2023-06-05 1:34PM EDT | 149.00 | 0.45 | 0.40 | 0.55 | -1.67 | -78.77% | 24 | 235 | 32.52% |
| LNG230609C00150000 | 2023-06-05 1:54PM EDT | 150.00 | 0.32 | 0.30 | 0.35 | -1.78 | -84.76% | 532 | 4,455 | 31.30% |
| LNG230609C00152500 | 2023-06-05 11:48AM EDT | 152.50 | 0.10 | 0.05 | 0.15 | -1.25 | -92.59% | 7 | 127 | 32.13% |
| LNG230609C00155000 | 2023-06-05 1:34PM EDT | 155.00 | 0.13 | 0.05 | 0.10 | -0.72 | -84.71% | 23 | 380 | 36.04% |
| LNG230609C00157500 | 2023-06-02 3:48PM EDT | 157.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 8 | 10 | 52.83% |
| LNG230609C00160000 | 2023-06-02 3:48PM EDT | 160.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 33 | 35 | 66.60% |
| LNG230609C00165000 | 2023-05-30 11:46AM EDT | 165.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 66.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230609P00123000 | 2023-05-31 3:28PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 61.72% |
| LNG230609P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 56.25% |
| LNG230609P00129000 | 2023-06-05 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 3 | 5 | 54.30% |
| LNG230609P00130000 | 2023-06-02 3:22PM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 51.17% |
| LNG230609P00131000 | 2023-06-01 3:20PM EDT | 131.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 11 | 23 | 48.05% |
| LNG230609P00132000 | 2023-06-05 11:50AM EDT | 132.00 | 0.15 | 0.00 | 0.15 | -0.17 | -53.12% | 9 | 18 | 44.82% |
| LNG230609P00133000 | 2023-06-05 11:50AM EDT | 133.00 | 0.07 | 0.00 | 0.20 | -0.15 | -68.18% | 4 | 19 | 44.34% |
| LNG230609P00134000 | 2023-06-05 9:43AM EDT | 134.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 6 | 43.21% |
| LNG230609P00135000 | 2023-06-05 10:12AM EDT | 135.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 134 | 37.70% |
| LNG230609P00136000 | 2023-06-02 3:44PM EDT | 136.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 33 | 39 | 34.28% |
| LNG230609P00137000 | 2023-06-05 1:48PM EDT | 137.00 | 0.25 | 0.20 | 0.25 | -0.34 | -57.63% | 8 | 15 | 32.72% |
| LNG230609P00138000 | 2023-06-05 1:34PM EDT | 138.00 | 0.40 | 0.25 | 0.35 | -0.04 | -9.09% | 11 | 70 | 32.13% |
| LNG230609P00139000 | 2023-06-02 12:17PM EDT | 139.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 31.93% |
| LNG230609P00140000 | 2023-06-05 1:48PM EDT | 140.00 | 0.73 | 0.55 | 0.70 | -0.49 | -40.16% | 28 | 130 | 31.79% |
| LNG230609P00141000 | 2023-06-05 10:25AM EDT | 141.00 | 1.41 | 0.80 | 1.00 | -0.09 | -6.00% | 5 | 65 | 32.42% |
| LNG230609P00142000 | 2023-06-05 12:44PM EDT | 142.00 | 1.30 | 1.10 | 1.25 | -0.35 | -21.21% | 328 | 83 | 31.06% |
| LNG230609P00143000 | 2023-06-05 12:42PM EDT | 143.00 | 1.55 | 1.55 | 1.75 | -0.45 | -22.50% | 122 | 140 | 32.59% |
| LNG230609P00144000 | 2023-06-05 1:28PM EDT | 144.00 | 2.10 | 2.00 | 2.20 | -0.15 | -6.67% | 97 | 301 | 32.20% |
| LNG230609P00145000 | 2023-06-05 12:46PM EDT | 145.00 | 2.76 | 2.50 | 2.70 | +0.11 | +4.15% | 44 | 39 | 31.47% |
| LNG230609P00146000 | 2023-06-05 1:28PM EDT | 146.00 | 3.40 | 3.00 | 3.20 | -0.20 | -5.56% | 16 | 146 | 29.49% |
| LNG230609P00147000 | 2023-06-05 10:01AM EDT | 147.00 | 4.80 | 3.60 | 4.00 | +0.40 | +9.09% | 10 | 273 | 31.23% |
| LNG230609P00148000 | 2023-06-02 3:35PM EDT | 148.00 | 4.80 | 4.20 | 4.80 | 0.00 | - | 30 | 26 | 32.13% |
| LNG230609P00149000 | 2023-06-02 1:57PM EDT | 149.00 | 4.30 | 5.10 | 5.50 | 0.00 | - | 8 | 7 | 29.79% |
| LNG230609P00150000 | 2023-06-02 3:47PM EDT | 150.00 | 6.30 | 6.00 | 6.20 | -0.22 | -3.37% | 1 | 37 | 24.02% |
| LNG230609P00152500 | 2023-06-02 1:27PM EDT | 152.50 | 6.50 | 8.30 | 8.60 | 0.00 | - | 2 | 2 | 24.02% |
| LNG230609P00155000 | 2023-06-02 1:01PM EDT | 155.00 | 8.60 | 10.70 | 11.10 | 0.00 | - | 2 | 2 | 29.69% |
| LNG230609P00157500 | 2023-06-02 9:47AM EDT | 157.50 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 2 | 35.16% |
| LNG230609P00160000 | 2023-05-31 9:38AM EDT | 160.00 | 23.50 | 15.70 | 16.10 | 0.00 | - | 1 | 0 | 40.23% |
© 2023 Yahoo. All rights reserved.