Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517C00015000 | 2024-04-19 3:41PM EDT | 15.00 | 10.20 | 9.40 | 9.70 | 0.00 | - | 1 | 25 | 122.66% |
| GLNG240517C00018000 | 2024-03-25 12:32PM EDT | 18.00 | 6.04 | 7.10 | 8.10 | 0.00 | - | 4 | 5 | 185.25% |
| GLNG240517C00019000 | 2024-01-22 10:35AM EDT | 19.00 | 3.30 | 2.20 | 3.40 | 0.00 | - | - | 55 | 0.00% |
| GLNG240517C00020000 | 2024-04-15 3:21PM EDT | 20.00 | 5.00 | 4.20 | 4.70 | 0.00 | - | 2 | 135 | 77.54% |
| GLNG240517C00021000 | 2024-04-29 10:39AM EDT | 21.00 | 3.96 | 3.40 | 3.70 | 0.00 | - | 31 | 136 | 63.48% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 2.35 | 2.70 | 0.00 | - | 1 | 409 | 49.51% |
| GLNG240517C00023000 | 2024-04-16 1:07PM EDT | 23.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 10 | 140 | 44.34% |
| GLNG240517C00024000 | 2024-04-26 1:51PM EDT | 24.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 2 | 624 | 31.93% |
| GLNG240517C00025000 | 2024-04-30 2:54PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 4 | 1,184 | 31.06% |
| GLNG240517C00026000 | 2024-04-30 2:59PM EDT | 26.00 | 0.17 | 0.10 | 0.20 | -0.05 | -22.73% | 7 | 1,222 | 32.23% |
| GLNG240517C00027000 | 2024-04-30 10:42AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,687 | 35.16% |
| GLNG240517C00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 53.52% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 6 | 27 | 60.35% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 85.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517P00017000 | 2024-03-01 3:34PM EDT | 17.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.23% |
| GLNG240517P00018000 | 2024-03-07 11:25AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 123.24% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.03% |
| GLNG240517P00020000 | 2024-04-18 12:36PM EDT | 20.00 | 0.31 | 0.00 | 0.20 | +0.26 | +520.00% | 2 | 68 | 62.50% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 50.39% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 47 | 58.59% |
| GLNG240517P00023000 | 2024-04-25 2:57PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 352 | 30.08% |
| GLNG240517P00024000 | 2024-04-30 2:53PM EDT | 24.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 8 | 1,578 | 28.32% |
| GLNG240517P00025000 | 2024-04-30 2:59PM EDT | 25.00 | 0.85 | 0.80 | 0.85 | +0.20 | +30.77% | 57 | 231 | 25.00% |
| GLNG240517P00026000 | 2024-04-26 10:26AM EDT | 26.00 | 1.20 | 1.50 | 1.75 | 0.00 | - | 1 | 176 | 33.79% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 1.80 | 3.90 | 0.00 | - | - | 6 | 51.95% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 156.64% |
© 2024 Yahoo. All rights reserved.