Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 2024-04-23 11:09AM EDT | 120.00 | 40.10 | 37.00 | 41.80 | 0.00 | - | 10 | 4 | 157.81% |
| LNG240426C00140000 | 2024-04-15 2:57PM EDT | 140.00 | 14.93 | 18.40 | 20.30 | 0.00 | - | 1 | 10 | 147.46% |
| LNG240426C00144000 | 2024-04-15 11:28AM EDT | 144.00 | 13.50 | 13.60 | 17.40 | 0.00 | - | - | 11 | 78.13% |
| LNG240426C00145000 | 2024-04-18 1:49PM EDT | 145.00 | 15.12 | 12.10 | 16.10 | 0.00 | - | 1 | 7 | 146.34% |
| LNG240426C00146000 | 2024-04-15 10:45AM EDT | 146.00 | 12.00 | 12.70 | 14.90 | 0.00 | - | - | 6 | 89.55% |
| LNG240426C00149000 | 2024-04-15 3:10PM EDT | 149.00 | 6.50 | 8.20 | 11.30 | 0.00 | - | - | 1 | 93.55% |
| LNG240426C00150000 | 2024-04-18 1:16PM EDT | 150.00 | 10.70 | 8.40 | 10.20 | 0.00 | - | 2 | 6 | 83.94% |
| LNG240426C00152500 | 2024-04-16 2:27PM EDT | 152.50 | 3.40 | 4.80 | 7.30 | 0.00 | - | - | 1 | 54.49% |
| LNG240426C00155000 | 2024-04-25 10:25AM EDT | 155.00 | 4.15 | 3.70 | 5.30 | +1.95 | +88.64% | 38 | 105 | 54.88% |
| LNG240426C00157500 | 2024-04-25 3:46PM EDT | 157.50 | 2.15 | 2.05 | 2.30 | +1.10 | +104.76% | 5 | 190 | 24.27% |
| LNG240426C00160000 | 2024-04-25 3:52PM EDT | 160.00 | 0.65 | 0.55 | 0.70 | +0.34 | +109.68% | 51 | 226 | 20.95% |
| LNG240426C00162500 | 2024-04-25 3:58PM EDT | 162.50 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 78 | 160 | 22.07% |
| LNG240426C00165000 | 2024-04-25 2:26PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 292 | 383 | 26.56% |
| LNG240426C00167500 | 2024-04-24 9:33AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 35.74% |
| LNG240426C00170000 | 2024-04-17 9:38AM EDT | 170.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 44.34% |
| LNG240426C00172500 | 2024-04-19 11:09AM EDT | 172.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 52.73% |
| LNG240426C00175000 | 2024-04-12 3:51PM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 55.08% |
| LNG240426C00177500 | 2024-04-19 3:50PM EDT | 177.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.34% |
| LNG240426C00180000 | 2024-03-11 3:33PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426P00140000 | 2024-04-12 12:52PM EDT | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 74.22% |
| LNG240426P00145000 | 2024-04-12 3:57PM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 39 | 56.25% |
| LNG240426P00149000 | 2024-04-12 11:04AM EDT | 149.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.51% |
| LNG240426P00150000 | 2024-04-24 10:20AM EDT | 150.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 42.38% |
| LNG240426P00152500 | 2024-04-25 2:40PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 11 | 25 | 37.11% |
| LNG240426P00155000 | 2024-04-24 3:21PM EDT | 155.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | 24 | 169 | 25.98% |
| LNG240426P00157500 | 2024-04-25 10:12AM EDT | 157.50 | 0.70 | 0.25 | 0.35 | -0.80 | -53.33% | 3 | 47 | 21.83% |
| LNG240426P00160000 | 2024-04-25 3:52PM EDT | 160.00 | 1.10 | 1.15 | 1.35 | -2.04 | -64.97% | 25 | 128 | 21.14% |
| LNG240426P00162500 | 2024-04-24 3:00PM EDT | 162.50 | 5.90 | 2.70 | 3.50 | 0.00 | - | 6 | 58 | 29.59% |
| LNG240426P00165000 | 2024-04-24 2:54PM EDT | 165.00 | 8.70 | 3.60 | 6.30 | 0.00 | - | 20 | 5 | 53.17% |
| LNG240426P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 19.80 | 14.60 | 16.70 | 0.00 | - | - | 0 | 118.07% |
| LNG240426P00182500 | 2024-04-24 2:54PM EDT | 182.50 | 26.20 | 22.10 | 24.00 | 0.00 | - | 4 | 1 | 143.26% |
| LNG240426P00185000 | 2024-04-24 2:31PM EDT | 185.00 | 28.40 | 24.30 | 27.50 | 0.00 | - | 16 | 4 | 117.19% |
© 2024 Yahoo. All rights reserved.