Australia markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.99-1.30 (-1.90%)
As of 11:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG210226C000580002021-01-20 9:46AM EST58.009.879.1012.100.00-10371.48%
LNG210226C000585002021-02-16 10:27AM EST58.5010.807.9010.100.00-12232.81%
LNG210226C000600002021-01-27 9:32AM EST60.002.966.608.900.00-22231.84%
LNG210226C000605002021-02-08 2:20PM EST60.506.605.807.400.00-11125.78%
LNG210226C000610002021-02-09 3:04PM EST61.006.545.806.900.00-11160.94%
LNG210226C000625002021-01-28 3:37PM EST62.503.104.105.300.00-133110.55%
LNG210226C000630002021-02-24 2:00PM EST63.007.305.005.800.00--1220.51%
LNG210226C000635002021-01-27 11:19AM EST63.501.153.804.300.00-1817131.45%
LNG210226C000640002021-02-16 9:56AM EST64.006.302.804.300.00-422119.92%
LNG210226C000645002021-02-16 9:56AM EST64.505.902.903.800.00-428134.38%
LNG210226C000650002021-02-12 12:00PM EST65.003.651.652.90+1.75+92.11%1470.70%
LNG210226C000655002021-02-08 9:46AM EST65.502.701.853.200.00-11121.09%
LNG210226C000660002021-02-24 3:56PM EST66.004.101.301.800.00-14570.31%
LNG210226C000665002021-02-23 10:43AM EST66.502.050.401.700.00-8956.06%
LNG210226C000670002021-02-24 9:33AM EST67.003.600.450.750.00-71153.91%
LNG210226C000675002021-02-25 12:36PM EST67.501.390.200.400.00-11444.34%
LNG210226C000680002021-02-24 3:11PM EST68.000.050.000.20-0.65-92.86%32,52240.23%
LNG210226C000690002021-02-25 2:51PM EST69.000.650.050.050.00-1022339.84%
LNG210226C000700002021-02-25 3:43PM EST70.000.100.000.050.00-891,47353.91%
LNG210226C000710002021-02-24 2:35PM EST71.000.230.000.050.00-528259.38%
LNG210226C000720002021-02-24 3:09PM EST72.000.250.000.650.00-3552126.95%
LNG210226C000730002021-02-24 10:00AM EST73.000.200.000.250.00-101362110.94%
LNG210226C000740002021-02-23 3:18PM EST74.000.100.000.600.00-731154.69%
LNG210226C000750002021-02-25 3:01PM EST75.000.100.000.050.00-62,489103.13%
LNG210226C000800002021-02-23 3:37PM EST80.000.050.000.850.00-23256.25%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG210226P000550002021-02-19 11:49AM EST55.001.130.000.050.00-13170.31%
LNG210226P000575002021-01-27 11:49AM EST57.500.030.000.600.00-1010218.75%
LNG210226P000590002021-01-29 3:18PM EST59.001.350.000.850.00-33210.16%
LNG210226P000600002021-02-19 11:49AM EST60.001.340.000.100.00-10114.84%
LNG210226P000605002021-01-25 12:48PM EST60.501.300.002.250.00-55258.79%
LNG210226P000610002021-02-23 12:17PM EST61.000.010.000.100.00-202,525100.00%
LNG210226P000615002021-02-23 2:13PM EST61.500.150.000.100.00-32692.97%
LNG210226P000620002021-02-03 1:19PM EST62.001.200.001.400.00-11179.69%
LNG210226P000625002021-01-28 3:49PM EST62.500.150.004.100.00-110288.09%
LNG210226P000630002021-02-23 12:16PM EST63.000.210.000.200.00-202982.81%
LNG210226P000635002021-02-19 10:02AM EST63.500.350.000.150.00-101569.53%
LNG210226P000640002021-02-18 3:58PM EST64.000.060.000.100.00-21356.25%
LNG210226P000645002021-02-23 3:53PM EST64.501.030.000.250.00-21161.72%
LNG210226P000650002021-02-25 12:36PM EST65.000.220.000.050.00-12240.63%
LNG210226P000655002021-02-26 11:06AM EST65.500.050.000.10-0.05-50.00%2940.04%
LNG210226P000660002021-02-23 3:22PM EST66.000.130.000.10-0.17-56.67%23330.47%
LNG210226P000665002021-02-23 3:14PM EST66.500.530.000.100.00-4420.12%
LNG210226P000670002021-02-23 3:53PM EST67.001.230.050.200.00-23113.87%
LNG210226P000675002021-02-25 12:36PM EST67.500.150.100.400.00-16260.00%
LNG210226P000680002021-02-26 10:10AM EST68.001.890.500.75+1.47+350.00%18870.00%
LNG210226P000690002021-02-24 10:03AM EST69.001.471.301.70+1.02+226.67%1260.00%
LNG210226P000700002021-02-25 10:16AM EST70.000.822.002.600.00-15750.00%
LNG210226P000710002021-02-16 10:36AM EST71.002.952.953.600.00--30.00%
LNG210226P000720002021-02-16 10:02AM EST72.003.404.305.100.00--190.23%