FLEX LNG Ltd. (FLNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240816C00021000 | 2024-06-21 10:19AM EDT | 21.00 | 6.60 | 4.80 | 8.30 | 0.00 | - | 5 | 5 | 69.53% |
| FLNG240816C00023000 | 2024-06-07 12:03PM EDT | 23.00 | 5.16 | 2.75 | 6.30 | 0.00 | - | 1 | 0 | 50.49% |
| FLNG240816C00024000 | 2024-05-20 1:57PM EDT | 24.00 | 5.68 | 1.90 | 2.65 | 0.00 | - | 10 | 1 | 0.00% |
| FLNG240816C00025000 | 2024-06-26 2:50PM EDT | 25.00 | 3.30 | 2.30 | 3.30 | 0.00 | - | 4 | 29 | 56.01% |
| FLNG240816C00026000 | 2024-06-28 11:40AM EDT | 26.00 | 1.92 | 1.55 | 1.80 | -0.47 | -19.67% | 4 | 157 | 31.20% |
| FLNG240816C00027000 | 2024-06-28 3:42PM EDT | 27.00 | 1.02 | 1.00 | 1.15 | -0.66 | -39.29% | 39 | 546 | 28.61% |
| FLNG240816C00028000 | 2024-06-28 3:45PM EDT | 28.00 | 0.65 | 0.55 | 0.75 | -0.50 | -43.48% | 21 | 832 | 29.05% |
| FLNG240816C00029000 | 2024-06-28 10:18AM EDT | 29.00 | 0.45 | 0.30 | 0.40 | -0.21 | -31.82% | 10 | 968 | 27.30% |
| FLNG240816C00030000 | 2024-06-28 2:17PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | -0.20 | -50.00% | 1 | 670 | 28.52% |
| FLNG240816C00031000 | 2024-06-27 11:52AM EDT | 31.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 190 | 31.84% |
| FLNG240816C00032000 | 2024-06-26 1:33PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 324 | 30.86% |
| FLNG240816C00033000 | 2024-06-13 9:30AM EDT | 33.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 3 | 123 | 59.13% |
| FLNG240816C00034000 | 2024-06-17 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| FLNG240816C00035000 | 2024-06-11 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 328 | 46.68% |
| FLNG240816C00036000 | 2024-04-17 2:12PM EDT | 36.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 75.73% |
| FLNG240816C00037000 | 2024-01-12 12:14PM EDT | 37.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 30 | 35 | 67.29% |
| FLNG240816C00040000 | 2024-03-05 2:54PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 78.52% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240816P00018000 | 2024-04-12 1:55PM EDT | 18.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 119.24% |
| FLNG240816P00020000 | 2024-05-29 11:14AM EDT | 20.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 538 | 78.32% |
| FLNG240816P00021000 | 2024-04-29 12:36PM EDT | 21.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 93.16% |
| FLNG240816P00022000 | 2024-06-21 3:37PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 60.01% |
| FLNG240816P00023000 | 2024-05-31 10:16AM EDT | 23.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 113 | 53.13% |
| FLNG240816P00024000 | 2024-06-28 3:50PM EDT | 24.00 | 0.23 | 0.10 | 0.20 | +0.14 | +155.56% | 6 | 183 | 30.08% |
| FLNG240816P00025000 | 2024-06-28 1:52PM EDT | 25.00 | 0.20 | 0.20 | 0.30 | +0.03 | +17.65% | 26 | 625 | 26.56% |
| FLNG240816P00026000 | 2024-06-28 3:50PM EDT | 26.00 | 0.63 | 0.40 | 0.60 | +0.32 | +103.23% | 20 | 311 | 26.81% |
| FLNG240816P00027000 | 2024-06-28 2:02PM EDT | 27.00 | 0.90 | 0.65 | 1.00 | +0.35 | +63.64% | 30 | 250 | 25.83% |
| FLNG240816P00028000 | 2024-06-28 1:58PM EDT | 28.00 | 1.35 | 1.30 | 1.55 | +0.35 | +35.00% | 4 | 202 | 24.81% |
| FLNG240816P00029000 | 2024-06-18 10:08AM EDT | 29.00 | 3.30 | 2.00 | 2.40 | 0.00 | - | 5 | 178 | 28.52% |
| FLNG240816P00030000 | 2024-06-21 10:01AM EDT | 30.00 | 2.95 | 2.75 | 3.60 | 0.00 | - | 2 | 681 | 41.65% |
| FLNG240816P00031000 | 2024-06-10 10:31AM EDT | 31.00 | 4.16 | 2.40 | 6.10 | 0.00 | - | 2 | 0 | 90.04% |
| FLNG240816P00033000 | 2024-01-25 2:26PM EDT | 33.00 | 4.50 | 6.70 | 10.00 | 0.00 | - | 3 | 2 | 110.30% |
© 2024 Yahoo. All rights reserved.