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.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG210226C00058000 | 2021-01-20 9:46AM EST | 58.00 | 9.87 | 9.10 | 12.10 | 0.00 | - | 1 | 0 | 371.48% |
| LNG210226C00058500 | 2021-02-16 10:27AM EST | 58.50 | 10.80 | 7.90 | 10.10 | 0.00 | - | 1 | 2 | 232.81% |
| LNG210226C00060000 | 2021-01-27 9:32AM EST | 60.00 | 2.96 | 6.60 | 8.90 | 0.00 | - | 2 | 2 | 231.84% |
| LNG210226C00060500 | 2021-02-08 2:20PM EST | 60.50 | 6.60 | 5.80 | 7.40 | 0.00 | - | 1 | 1 | 125.78% |
| LNG210226C00061000 | 2021-02-09 3:04PM EST | 61.00 | 6.54 | 5.80 | 6.90 | 0.00 | - | 1 | 1 | 160.94% |
| LNG210226C00062500 | 2021-01-28 3:37PM EST | 62.50 | 3.10 | 4.10 | 5.30 | 0.00 | - | 1 | 33 | 110.55% |
| LNG210226C00063000 | 2021-02-24 2:00PM EST | 63.00 | 7.30 | 5.00 | 5.80 | 0.00 | - | - | 1 | 220.51% |
| LNG210226C00063500 | 2021-01-27 11:19AM EST | 63.50 | 1.15 | 3.80 | 4.30 | 0.00 | - | 18 | 17 | 131.45% |
| LNG210226C00064000 | 2021-02-16 9:56AM EST | 64.00 | 6.30 | 2.80 | 4.30 | 0.00 | - | 42 | 2 | 119.92% |
| LNG210226C00064500 | 2021-02-16 9:56AM EST | 64.50 | 5.90 | 2.90 | 3.80 | 0.00 | - | 42 | 8 | 134.38% |
| LNG210226C00065000 | 2021-02-12 12:00PM EST | 65.00 | 3.65 | 1.65 | 2.90 | +1.75 | +92.11% | 1 | 4 | 70.70% |
| LNG210226C00065500 | 2021-02-08 9:46AM EST | 65.50 | 2.70 | 1.85 | 3.20 | 0.00 | - | 1 | 1 | 121.09% |
| LNG210226C00066000 | 2021-02-24 3:56PM EST | 66.00 | 4.10 | 1.30 | 1.80 | 0.00 | - | 1 | 45 | 70.31% |
| LNG210226C00066500 | 2021-02-23 10:43AM EST | 66.50 | 2.05 | 0.40 | 1.70 | 0.00 | - | 8 | 9 | 56.06% |
| LNG210226C00067000 | 2021-02-24 9:33AM EST | 67.00 | 3.60 | 0.45 | 0.75 | 0.00 | - | 7 | 11 | 53.91% |
| LNG210226C00067500 | 2021-02-25 12:36PM EST | 67.50 | 1.39 | 0.20 | 0.40 | 0.00 | - | 1 | 14 | 44.34% |
| LNG210226C00068000 | 2021-02-24 3:11PM EST | 68.00 | 0.05 | 0.00 | 0.20 | -0.65 | -92.86% | 3 | 2,522 | 40.23% |
| LNG210226C00069000 | 2021-02-25 2:51PM EST | 69.00 | 0.65 | 0.05 | 0.05 | 0.00 | - | 10 | 223 | 39.84% |
| LNG210226C00070000 | 2021-02-25 3:43PM EST | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 89 | 1,473 | 53.91% |
| LNG210226C00071000 | 2021-02-24 2:35PM EST | 71.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 5 | 282 | 59.38% |
| LNG210226C00072000 | 2021-02-24 3:09PM EST | 72.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 35 | 52 | 126.95% |
| LNG210226C00073000 | 2021-02-24 10:00AM EST | 73.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 101 | 362 | 110.94% |
| LNG210226C00074000 | 2021-02-23 3:18PM EST | 74.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 7 | 31 | 154.69% |
| LNG210226C00075000 | 2021-02-25 3:01PM EST | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 2,489 | 103.13% |
| LNG210226C00080000 | 2021-02-23 3:37PM EST | 80.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 256.25% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG210226P00055000 | 2021-02-19 11:49AM EST | 55.00 | 1.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 170.31% |
| LNG210226P00057500 | 2021-01-27 11:49AM EST | 57.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 218.75% |
| LNG210226P00059000 | 2021-01-29 3:18PM EST | 59.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 210.16% |
| LNG210226P00060000 | 2021-02-19 11:49AM EST | 60.00 | 1.34 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 114.84% |
| LNG210226P00060500 | 2021-01-25 12:48PM EST | 60.50 | 1.30 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 258.79% |
| LNG210226P00061000 | 2021-02-23 12:17PM EST | 61.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,525 | 100.00% |
| LNG210226P00061500 | 2021-02-23 2:13PM EST | 61.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 92.97% |
| LNG210226P00062000 | 2021-02-03 1:19PM EST | 62.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 179.69% |
| LNG210226P00062500 | 2021-01-28 3:49PM EST | 62.50 | 0.15 | 0.00 | 4.10 | 0.00 | - | 11 | 0 | 288.09% |
| LNG210226P00063000 | 2021-02-23 12:16PM EST | 63.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 20 | 29 | 82.81% |
| LNG210226P00063500 | 2021-02-19 10:02AM EST | 63.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 69.53% |
| LNG210226P00064000 | 2021-02-18 3:58PM EST | 64.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 56.25% |
| LNG210226P00064500 | 2021-02-23 3:53PM EST | 64.50 | 1.03 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 61.72% |
| LNG210226P00065000 | 2021-02-25 12:36PM EST | 65.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 40.63% |
| LNG210226P00065500 | 2021-02-26 11:06AM EST | 65.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 9 | 40.04% |
| LNG210226P00066000 | 2021-02-23 3:22PM EST | 66.00 | 0.13 | 0.00 | 0.10 | -0.17 | -56.67% | 2 | 33 | 30.47% |
| LNG210226P00066500 | 2021-02-23 3:14PM EST | 66.50 | 0.53 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 20.12% |
| LNG210226P00067000 | 2021-02-23 3:53PM EST | 67.00 | 1.23 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 13.87% |
| LNG210226P00067500 | 2021-02-25 12:36PM EST | 67.50 | 0.15 | 0.10 | 0.40 | 0.00 | - | 16 | 26 | 0.00% |
| LNG210226P00068000 | 2021-02-26 10:10AM EST | 68.00 | 1.89 | 0.50 | 0.75 | +1.47 | +350.00% | 18 | 87 | 0.00% |
| LNG210226P00069000 | 2021-02-24 10:03AM EST | 69.00 | 1.47 | 1.30 | 1.70 | +1.02 | +226.67% | 1 | 26 | 0.00% |
| LNG210226P00070000 | 2021-02-25 10:16AM EST | 70.00 | 0.82 | 2.00 | 2.60 | 0.00 | - | 15 | 75 | 0.00% |
| LNG210226P00071000 | 2021-02-16 10:36AM EST | 71.00 | 2.95 | 2.95 | 3.60 | 0.00 | - | - | 3 | 0.00% |
| LNG210226P00072000 | 2021-02-16 10:02AM EST | 72.00 | 3.40 | 4.30 | 5.10 | 0.00 | - | - | 1 | 90.23% |
© 2021 Verizon Media. All rights reserved.
