Australia markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.45-0.83 (-0.56%)
As of 01:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230203C001000002023-01-20 10:33AM EST100.0051.8048.7049.800.00-33486.13%
LNG230203C001200002023-01-23 10:52AM EST120.0034.1929.2030.300.00-88336.91%
LNG230203C001290002023-01-25 12:49PM EST129.0019.5019.7021.100.00--1226.56%
LNG230203C001300002023-02-02 9:32AM EST130.0023.3018.7019.600.00-67199.41%
LNG230203C001400002023-01-05 9:34AM EST140.009.909.3010.300.00--1143.65%
LNG230203C001430002023-02-02 3:20PM EST143.005.906.206.700.00-1797.31%
LNG230203C001440002023-01-10 12:30PM EST144.006.004.805.700.00-1578.47%
LNG230203C001450002023-02-02 3:21PM EST145.004.003.604.600.00-11161.91%
LNG230203C001460002023-01-25 10:01AM EST146.004.503.304.300.00-5577.34%
LNG230203C001470002023-02-02 1:01PM EST147.003.901.802.600.00-39157.76%
LNG230203C001480002023-02-03 12:55PM EST148.001.801.101.70+0.18+11.11%116447.31%
LNG230203C001490002023-02-03 11:02AM EST149.002.100.500.75+0.90+75.00%225932.23%
LNG230203C001500002023-02-03 12:38PM EST150.000.620.250.45-0.25-28.74%2322233.59%
LNG230203C001525002023-02-03 11:50AM EST152.500.050.050.15-0.20-80.00%1033140.14%
LNG230203C001550002023-02-03 12:38PM EST155.000.050.000.10-0.08-61.54%2937352.15%
LNG230203C001575002023-02-03 12:36PM EST157.500.080.000.15+0.03+60.00%525163.28%
LNG230203C001600002023-02-03 12:43PM EST160.000.030.000.20-0.02-40.00%627480.86%
LNG230203C001625002023-02-03 9:59AM EST162.500.050.000.70-0.10-66.67%181121.88%
LNG230203C001650002023-02-03 11:42AM EST165.000.100.000.20+0.03+42.86%268107.03%
LNG230203C001675002023-01-20 10:51AM EST167.500.300.001.600.00-11186.52%
LNG230203C001700002023-01-25 9:56AM EST170.000.150.001.850.00-123210.74%
LNG230203C001750002023-01-12 11:47AM EST175.000.300.001.850.00-112241.60%
LNG230203C001800002023-01-10 3:50PM EST180.000.150.000.100.00-22160.16%
LNG230203C001950002022-12-30 9:30AM EST195.000.200.001.250.00-11320.70%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230203P000800002023-01-20 1:13PM EST80.000.050.000.70-0.05-50.00%11610.94%
LNG230203P001150002023-01-03 3:55PM EST115.000.740.000.200.00--2231.25%
LNG230203P001200002023-01-24 9:30AM EST120.000.050.000.750.00-17249.22%
LNG230203P001250002023-01-11 3:54PM EST125.000.400.001.850.00-1610261.13%
LNG230203P001260002023-01-25 3:34PM EST126.000.100.001.650.00--1244.24%
LNG230203P001270002023-01-25 2:42PM EST127.000.100.001.600.00--3233.40%
LNG230203P001280002023-01-25 2:41PM EST128.000.100.001.600.00--2224.61%
LNG230203P001300002023-01-25 9:30AM EST130.000.150.001.550.00-410205.08%
LNG230203P001320002023-01-18 11:09AM EST132.000.350.001.550.00-44187.50%
LNG230203P001330002023-01-23 1:19PM EST133.000.100.001.550.00-22178.71%
LNG230203P001340002023-01-27 1:01PM EST134.000.100.001.550.00-16169.82%
LNG230203P001350002023-02-01 3:08PM EST135.000.030.000.300.00-240107.42%
LNG230203P001360002023-01-30 11:43AM EST136.000.130.001.550.00-23152.05%
LNG230203P001370002023-01-30 3:09PM EST137.000.150.001.550.00-158264143.16%
LNG230203P001380002023-01-30 9:50AM EST138.000.200.001.550.00-111134.08%
LNG230203P001390002023-01-31 3:51PM EST139.000.220.000.750.00-11599.95%
LNG230203P001400002023-02-02 12:25PM EST140.000.100.000.750.00-58991.99%
LNG230203P001410002023-02-02 1:55PM EST141.000.090.001.550.00-2741106.45%
LNG230203P001420002023-02-02 9:30AM EST142.000.050.001.550.00-14196.97%
LNG230203P001430002023-02-02 3:44PM EST143.000.200.001.600.00-25624888.48%
LNG230203P001440002023-02-02 3:15PM EST144.000.250.001.550.00-3877.39%
LNG230203P001450002023-02-02 3:49PM EST145.000.400.000.400.00-125150.68%
LNG230203P001460002023-02-03 10:50AM EST146.000.050.000.10-0.11-68.75%33325.49%
LNG230203P001470002023-02-03 9:48AM EST147.000.150.000.20-0.55-78.57%15422.66%
LNG230203P001480002023-02-02 3:37PM EST148.001.130.150.300.00-1110515.92%
LNG230203P001490002023-02-02 10:42AM EST149.000.400.500.700.00-18111.62%
LNG230203P001500002023-02-03 12:55PM EST150.000.801.051.45-1.55-65.96%91340.00%
LNG230203P001525002023-02-02 1:55PM EST152.502.943.004.000.00-29960.00%
LNG230203P001550002023-02-03 12:05PM EST155.005.405.506.40+1.00+22.73%21460.00%
LNG230203P001575002023-02-03 12:25PM EST157.507.638.209.00+0.83+12.21%3700.00%
LNG230203P001600002023-02-02 12:20PM EST160.008.1510.4011.300.00-10660.00%
LNG230203P001625002023-01-30 3:38PM EST162.5013.1012.5013.800.00-5260.00%
LNG230203P001650002023-02-02 2:11PM EST165.0016.0015.3016.500.00-1140.00%
LNG230203P001675002023-02-02 12:52PM EST167.5017.5017.5019.000.00-1150.00%
LNG230203P001700002023-02-03 11:48AM EST170.0020.2820.4021.30+3.68+22.17%22240.00%
LNG230203P001725002023-02-02 12:34PM EST172.5020.7022.9023.800.00-100.00%
LNG230203P001750002022-12-28 3:11PM EST175.0024.9623.4025.800.00--00.00%