Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNG240405C00175000 | 2024-03-12 3:31PM EDT | 2024-04-05 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 48.15% |
LNG240412C00175000 | 2024-03-26 1:34PM EDT | 2024-04-12 | 0.15 | 0.00 | 0.70 | 0.00 | - | 8 | 13 | 34.42% |
LNG240419C00175000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 0.16 | 0.10 | 0.25 | -0.11 | -40.74% | 6 | 989 | 21.83% |
LNG240426C00175000 | 2024-03-19 10:14AM EDT | 2024-04-26 | 0.39 | 0.25 | 0.40 | -0.31 | -44.29% | 1 | 6 | 21.24% |
LNG240503C00175000 | 2024-03-28 9:44AM EDT | 2024-05-03 | 0.65 | 0.65 | 1.15 | -0.05 | -7.14% | 1 | 14 | 26.05% |
LNG240517C00175000 | 2024-03-28 9:45AM EDT | 2024-05-17 | 1.15 | 1.15 | 1.25 | +0.06 | +5.50% | 5 | 56 | 22.77% |
LNG240621C00175000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 2.30 | 2.30 | 2.45 | -0.06 | -2.54% | 42 | 880 | 22.77% |
LNG240920C00175000 | 2024-03-26 1:57PM EDT | 2024-09-20 | 5.72 | 5.70 | 6.00 | +0.12 | +2.14% | 2 | 63 | 24.92% |
LNG241115C00175000 | 2024-03-25 12:46PM EDT | 2024-11-15 | 8.08 | 8.10 | 8.50 | 0.00 | - | 5 | 117 | 26.85% |
LNG250117C00175000 | 2024-03-28 3:21PM EDT | 2025-01-17 | 10.90 | 10.50 | 11.20 | +0.11 | +1.02% | 2 | 590 | 28.60% |
LNG260116C00175000 | 2024-03-13 11:14AM EDT | 2026-01-16 | 20.33 | 21.30 | 22.50 | 0.00 | - | 1 | 15 | 32.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNG240419P00175000 | 2024-02-26 4:19PM EDT | 2024-04-19 | 19.67 | 13.20 | 16.10 | 0.00 | - | 3 | 0 | 44.21% |
LNG240621P00175000 | 2024-02-02 1:44PM EDT | 2024-06-21 | 17.10 | 18.30 | 22.00 | 0.00 | - | 1 | 138 | 43.64% |
LNG240920P00175000 | 2024-03-26 12:24PM EDT | 2024-09-20 | 17.60 | 16.30 | 17.00 | 0.00 | - | 27 | 35 | 18.12% |
LNG241115P00175000 | 2023-12-28 12:21PM EDT | 2024-11-15 | 16.60 | 16.40 | 17.10 | 0.00 | - | - | 2 | 16.02% |
LNG250117P00175000 | 2024-03-05 4:43PM EDT | 2025-01-17 | 25.37 | 19.10 | 19.90 | 0.00 | - | 1 | 344 | 19.61% |
LNG260116P00175000 | 2024-03-25 12:03PM EDT | 2026-01-16 | 26.00 | 24.50 | 26.00 | 0.00 | - | 1 | 57 | 20.44% |