Australia markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.00+1.49 (+0.86%)
At close: 04:00PM EDT
174.44 +0.44 (+0.25%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221021C000650002022-09-30 2:48PM EDT65.00102.50108.70109.700.00-11216.80%
LNG221021C000800002022-09-29 9:35AM EDT80.0080.9093.7094.700.00-19174.02%
LNG221021C000900002022-09-07 3:06PM EDT90.0065.6584.6085.500.00-10198.34%
LNG221021C001000002022-09-23 11:47AM EDT100.0053.4673.8074.700.00-229132.23%
LNG221021C001050002022-06-08 1:10PM EDT105.0041.0026.7027.300.00-22110.00%
LNG221021C001100002022-09-28 3:34PM EDT110.0052.6063.8064.700.00-46111.91%
LNG221021C001150002022-09-26 1:30PM EDT115.0034.2058.9059.700.00-371105.27%
LNG221021C001200002022-10-06 9:30AM EDT120.0052.5753.8054.700.00-112792.97%
LNG221021C001250002022-10-06 10:01AM EDT125.0048.0548.9049.800.00-68989.06%
LNG221021C001300002022-10-07 12:43PM EDT130.0045.7043.9045.10+5.33+13.20%122885.60%
LNG221021C001350002022-10-07 9:38AM EDT135.0040.5039.0039.80+2.21+5.77%57,57873.00%
LNG221021C001400002022-10-06 11:15AM EDT140.0032.6234.0034.900.00-137765.77%
LNG221021C001450002022-10-07 2:30PM EDT145.0030.6629.1030.00+1.96+6.83%71,02159.57%
LNG221021C001500002022-10-07 3:53PM EDT150.0024.5624.6025.50+0.96+4.07%5251259.89%
LNG221021C001550002022-10-07 2:31PM EDT155.0021.1319.9020.50+1.43+7.26%6459952.08%
LNG221021C001600002022-10-07 3:32PM EDT160.0014.7015.6016.30-0.15-1.01%1501,72850.15%
LNG221021C001650002022-10-07 3:55PM EDT165.0011.7711.7012.20+0.88+8.08%1031,11549.41%
LNG221021C001700002022-10-07 3:59PM EDT170.008.508.208.50+0.80+10.39%6233,25045.30%
LNG221021C001750002022-10-07 3:59PM EDT175.005.705.505.70+0.57+11.11%9673,34143.85%
LNG221021C001800002022-10-07 3:58PM EDT180.003.633.403.70+0.23+6.76%6073,29143.65%
LNG221021C001850002022-10-07 3:59PM EDT185.002.052.002.20+0.15+7.89%4371,75342.81%
LNG221021C001900002022-10-07 3:57PM EDT190.001.201.101.30+0.10+9.09%2561,82943.04%
LNG221021C001950002022-10-07 3:26PM EDT195.000.700.650.75+0.10+16.67%11784943.48%
LNG221021C002000002022-10-07 3:58PM EDT200.000.400.350.450.00-1641,53644.58%
LNG221021C002100002022-10-07 3:38PM EDT210.000.150.100.20+0.05+50.00%1940648.44%
LNG221021C002200002022-10-07 1:29PM EDT220.000.100.000.10+0.01+11.11%2024152.44%
LNG221021C002300002022-10-07 10:44AM EDT230.000.010.000.15-0.04-80.00%107558.59%
LNG221021C002400002022-09-15 12:39PM EDT240.000.150.000.200.00-151968.56%
LNG221021C002500002022-10-06 12:28PM EDT250.000.050.000.050.00-104964.84%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221021P000650002022-09-22 9:30AM EDT65.000.010.000.100.00-515183.59%
LNG221021P000750002022-08-19 10:30AM EDT75.000.110.000.200.00-813171.48%
LNG221021P000800002022-09-28 3:36PM EDT80.000.010.000.150.00-1017153.91%
LNG221021P000850002022-09-30 1:17PM EDT85.000.010.000.100.00-121136.33%
LNG221021P000900002022-10-05 10:06AM EDT90.000.090.000.100.00-534126.17%
LNG221021P000950002022-10-05 10:06AM EDT95.000.120.000.100.00-548116.41%
LNG221021P001000002022-09-30 3:29PM EDT100.000.030.000.100.00-1299107.42%
LNG221021P001050002022-09-26 12:41PM EDT105.000.200.000.100.00-92498.83%
LNG221021P001100002022-10-04 10:23AM EDT110.000.140.000.100.00-30043090.23%
LNG221021P001150002022-10-07 1:49PM EDT115.000.050.000.10-0.03-37.50%347382.42%
LNG221021P001200002022-10-06 9:30AM EDT120.000.360.000.050.00-539769.14%
LNG221021P001250002022-10-07 3:03PM EDT125.000.060.050.10-0.04-40.00%2257170.70%
LNG221021P001300002022-10-07 3:43PM EDT130.000.050.050.10-0.05-50.00%4659263.09%
LNG221021P001350002022-10-07 3:17PM EDT135.000.150.100.15-0.02-11.76%3615,42859.96%
LNG221021P001400002022-10-07 3:43PM EDT140.000.260.150.30-0.03-10.34%743,13057.72%
LNG221021P001450002022-10-07 3:57PM EDT145.000.370.300.40-0.07-15.91%1331,62354.15%
LNG221021P001500002022-10-07 3:57PM EDT150.000.580.550.65-0.19-24.68%1253,46751.73%
LNG221021P001550002022-10-07 3:53PM EDT155.001.030.951.10-0.18-14.88%1753,58050.68%
LNG221021P001600002022-10-07 3:53PM EDT160.001.651.551.70-0.30-15.38%7483,43047.51%
LNG221021P001650002022-10-07 3:59PM EDT165.002.602.602.80-0.50-16.13%3521,44446.02%
LNG221021P001700002022-10-07 3:59PM EDT170.004.204.104.40-0.60-12.50%1841,15744.56%
LNG221021P001750002022-10-07 3:51PM EDT175.006.546.306.50-0.78-10.66%7835942.43%
LNG221021P001800002022-10-07 3:50PM EDT180.009.609.109.50-1.00-9.43%99642.15%
LNG221021P001850002022-10-07 9:44AM EDT185.0012.6012.4013.20-0.78-5.83%44642.82%
LNG221021P001900002022-10-06 10:05AM EDT190.0018.8016.6017.300.00-11943.04%
LNG221021P001950002022-10-06 10:09AM EDT195.0023.5021.1021.900.00-11545.73%
LNG221021P002000002022-09-14 1:24PM EDT200.0024.3025.8026.500.00-7745.65%
LNG221021P002100002022-09-14 10:57AM EDT210.0036.8035.5036.400.00-3054.98%
LNG221021P002300002022-09-23 10:56AM EDT230.0075.1055.5056.600.00-1055.86%