Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG221021C00065000 | 2022-09-30 2:48PM EDT | 65.00 | 102.50 | 108.70 | 109.70 | 0.00 | - | 1 | 1 | 216.80% |
| LNG221021C00080000 | 2022-09-29 9:35AM EDT | 80.00 | 80.90 | 93.70 | 94.70 | 0.00 | - | 1 | 9 | 174.02% |
| LNG221021C00090000 | 2022-09-07 3:06PM EDT | 90.00 | 65.65 | 84.60 | 85.50 | 0.00 | - | 1 | 0 | 198.34% |
| LNG221021C00100000 | 2022-09-23 11:47AM EDT | 100.00 | 53.46 | 73.80 | 74.70 | 0.00 | - | 2 | 29 | 132.23% |
| LNG221021C00105000 | 2022-06-08 1:10PM EDT | 105.00 | 41.00 | 26.70 | 27.30 | 0.00 | - | 22 | 11 | 0.00% |
| LNG221021C00110000 | 2022-09-28 3:34PM EDT | 110.00 | 52.60 | 63.80 | 64.70 | 0.00 | - | 4 | 6 | 111.91% |
| LNG221021C00115000 | 2022-09-26 1:30PM EDT | 115.00 | 34.20 | 58.90 | 59.70 | 0.00 | - | 3 | 71 | 105.27% |
| LNG221021C00120000 | 2022-10-06 9:30AM EDT | 120.00 | 52.57 | 53.80 | 54.70 | 0.00 | - | 1 | 127 | 92.97% |
| LNG221021C00125000 | 2022-10-06 10:01AM EDT | 125.00 | 48.05 | 48.90 | 49.80 | 0.00 | - | 6 | 89 | 89.06% |
| LNG221021C00130000 | 2022-10-07 12:43PM EDT | 130.00 | 45.70 | 43.90 | 45.10 | +5.33 | +13.20% | 1 | 228 | 85.60% |
| LNG221021C00135000 | 2022-10-07 9:38AM EDT | 135.00 | 40.50 | 39.00 | 39.80 | +2.21 | +5.77% | 5 | 7,578 | 73.00% |
| LNG221021C00140000 | 2022-10-06 11:15AM EDT | 140.00 | 32.62 | 34.00 | 34.90 | 0.00 | - | 1 | 377 | 65.77% |
| LNG221021C00145000 | 2022-10-07 2:30PM EDT | 145.00 | 30.66 | 29.10 | 30.00 | +1.96 | +6.83% | 7 | 1,021 | 59.57% |
| LNG221021C00150000 | 2022-10-07 3:53PM EDT | 150.00 | 24.56 | 24.60 | 25.50 | +0.96 | +4.07% | 52 | 512 | 59.89% |
| LNG221021C00155000 | 2022-10-07 2:31PM EDT | 155.00 | 21.13 | 19.90 | 20.50 | +1.43 | +7.26% | 64 | 599 | 52.08% |
| LNG221021C00160000 | 2022-10-07 3:32PM EDT | 160.00 | 14.70 | 15.60 | 16.30 | -0.15 | -1.01% | 150 | 1,728 | 50.15% |
| LNG221021C00165000 | 2022-10-07 3:55PM EDT | 165.00 | 11.77 | 11.70 | 12.20 | +0.88 | +8.08% | 103 | 1,115 | 49.41% |
| LNG221021C00170000 | 2022-10-07 3:59PM EDT | 170.00 | 8.50 | 8.20 | 8.50 | +0.80 | +10.39% | 623 | 3,250 | 45.30% |
| LNG221021C00175000 | 2022-10-07 3:59PM EDT | 175.00 | 5.70 | 5.50 | 5.70 | +0.57 | +11.11% | 967 | 3,341 | 43.85% |
| LNG221021C00180000 | 2022-10-07 3:58PM EDT | 180.00 | 3.63 | 3.40 | 3.70 | +0.23 | +6.76% | 607 | 3,291 | 43.65% |
| LNG221021C00185000 | 2022-10-07 3:59PM EDT | 185.00 | 2.05 | 2.00 | 2.20 | +0.15 | +7.89% | 437 | 1,753 | 42.81% |
| LNG221021C00190000 | 2022-10-07 3:57PM EDT | 190.00 | 1.20 | 1.10 | 1.30 | +0.10 | +9.09% | 256 | 1,829 | 43.04% |
| LNG221021C00195000 | 2022-10-07 3:26PM EDT | 195.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 117 | 849 | 43.48% |
| LNG221021C00200000 | 2022-10-07 3:58PM EDT | 200.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 164 | 1,536 | 44.58% |
| LNG221021C00210000 | 2022-10-07 3:38PM EDT | 210.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 19 | 406 | 48.44% |
| LNG221021C00220000 | 2022-10-07 1:29PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 20 | 241 | 52.44% |
| LNG221021C00230000 | 2022-10-07 10:44AM EDT | 230.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 10 | 75 | 58.59% |
| LNG221021C00240000 | 2022-09-15 12:39PM EDT | 240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 68.56% |
| LNG221021C00250000 | 2022-10-06 12:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 49 | 64.84% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG221021P00065000 | 2022-09-22 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 183.59% |
| LNG221021P00075000 | 2022-08-19 10:30AM EDT | 75.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 13 | 171.48% |
| LNG221021P00080000 | 2022-09-28 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 153.91% |
| LNG221021P00085000 | 2022-09-30 1:17PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 136.33% |
| LNG221021P00090000 | 2022-10-05 10:06AM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 126.17% |
| LNG221021P00095000 | 2022-10-05 10:06AM EDT | 95.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 116.41% |
| LNG221021P00100000 | 2022-09-30 3:29PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 299 | 107.42% |
| LNG221021P00105000 | 2022-09-26 12:41PM EDT | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 24 | 98.83% |
| LNG221021P00110000 | 2022-10-04 10:23AM EDT | 110.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 300 | 430 | 90.23% |
| LNG221021P00115000 | 2022-10-07 1:49PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 473 | 82.42% |
| LNG221021P00120000 | 2022-10-06 9:30AM EDT | 120.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 5 | 397 | 69.14% |
| LNG221021P00125000 | 2022-10-07 3:03PM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 22 | 571 | 70.70% |
| LNG221021P00130000 | 2022-10-07 3:43PM EDT | 130.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 46 | 592 | 63.09% |
| LNG221021P00135000 | 2022-10-07 3:17PM EDT | 135.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 36 | 15,428 | 59.96% |
| LNG221021P00140000 | 2022-10-07 3:43PM EDT | 140.00 | 0.26 | 0.15 | 0.30 | -0.03 | -10.34% | 74 | 3,130 | 57.72% |
| LNG221021P00145000 | 2022-10-07 3:57PM EDT | 145.00 | 0.37 | 0.30 | 0.40 | -0.07 | -15.91% | 133 | 1,623 | 54.15% |
| LNG221021P00150000 | 2022-10-07 3:57PM EDT | 150.00 | 0.58 | 0.55 | 0.65 | -0.19 | -24.68% | 125 | 3,467 | 51.73% |
| LNG221021P00155000 | 2022-10-07 3:53PM EDT | 155.00 | 1.03 | 0.95 | 1.10 | -0.18 | -14.88% | 175 | 3,580 | 50.68% |
| LNG221021P00160000 | 2022-10-07 3:53PM EDT | 160.00 | 1.65 | 1.55 | 1.70 | -0.30 | -15.38% | 748 | 3,430 | 47.51% |
| LNG221021P00165000 | 2022-10-07 3:59PM EDT | 165.00 | 2.60 | 2.60 | 2.80 | -0.50 | -16.13% | 352 | 1,444 | 46.02% |
| LNG221021P00170000 | 2022-10-07 3:59PM EDT | 170.00 | 4.20 | 4.10 | 4.40 | -0.60 | -12.50% | 184 | 1,157 | 44.56% |
| LNG221021P00175000 | 2022-10-07 3:51PM EDT | 175.00 | 6.54 | 6.30 | 6.50 | -0.78 | -10.66% | 78 | 359 | 42.43% |
| LNG221021P00180000 | 2022-10-07 3:50PM EDT | 180.00 | 9.60 | 9.10 | 9.50 | -1.00 | -9.43% | 9 | 96 | 42.15% |
| LNG221021P00185000 | 2022-10-07 9:44AM EDT | 185.00 | 12.60 | 12.40 | 13.20 | -0.78 | -5.83% | 4 | 46 | 42.82% |
| LNG221021P00190000 | 2022-10-06 10:05AM EDT | 190.00 | 18.80 | 16.60 | 17.30 | 0.00 | - | 1 | 19 | 43.04% |
| LNG221021P00195000 | 2022-10-06 10:09AM EDT | 195.00 | 23.50 | 21.10 | 21.90 | 0.00 | - | 1 | 15 | 45.73% |
| LNG221021P00200000 | 2022-09-14 1:24PM EDT | 200.00 | 24.30 | 25.80 | 26.50 | 0.00 | - | 7 | 7 | 45.65% |
| LNG221021P00210000 | 2022-09-14 10:57AM EDT | 210.00 | 36.80 | 35.50 | 36.40 | 0.00 | - | 3 | 0 | 54.98% |
| LNG221021P00230000 | 2022-09-23 10:56AM EDT | 230.00 | 75.10 | 55.50 | 56.60 | 0.00 | - | 1 | 0 | 55.86% |
© 2022 Yahoo. All rights reserved.
