Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.80 | 10.20 | 0.00 | - | 1 | 25 | 150.39% |
| GLNG240517C00018000 | 2024-03-25 12:32PM EDT | 18.00 | 6.04 | 7.10 | 8.10 | 0.00 | - | 4 | 5 | 183.59% |
| 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 | 4.70 | 5.50 | 0.00 | - | 2 | 135 | 90.82% |
| GLNG240517C00021000 | 2024-04-29 10:39AM EDT | 21.00 | 3.96 | 3.70 | 4.10 | 0.00 | - | 31 | 136 | 75.20% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 2.90 | 4.00 | 0.00 | - | 1 | 409 | 89.65% |
| GLNG240517C00023000 | 2024-04-16 1:07PM EDT | 23.00 | 2.00 | 1.60 | 3.10 | 0.00 | - | 10 | 140 | 63.38% |
| GLNG240517C00024000 | 2024-04-26 1:51PM EDT | 24.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 2 | 624 | 34.57% |
| GLNG240517C00025000 | 2024-05-03 1:16PM EDT | 25.00 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 14 | 1,235 | 28.71% |
| GLNG240517C00026000 | 2024-05-02 2:49PM EDT | 26.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 879 | 30.76% |
| GLNG240517C00027000 | 2024-05-02 2:49PM EDT | 27.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 1,686 | 40.43% |
| GLNG240517C00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 56.84% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 83.20% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 94.53% |
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 | 170.31% |
| GLNG240517P00018000 | 2024-04-30 12:05PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 150.59% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.64% |
| GLNG240517P00020000 | 2024-04-30 12:05PM EDT | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 113.28% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 64.45% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 47 | 75.39% |
| GLNG240517P00023000 | 2024-04-30 12:05PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 36.52% |
| GLNG240517P00024000 | 2024-04-30 2:53PM EDT | 24.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 8 | 1,579 | 29.30% |
| GLNG240517P00025000 | 2024-05-01 3:18PM EDT | 25.00 | 0.75 | 0.50 | 0.55 | 0.00 | - | 2 | 264 | 27.05% |
| GLNG240517P00026000 | 2024-04-26 10:26AM EDT | 26.00 | 1.20 | 1.10 | 1.95 | 0.00 | - | 1 | 176 | 70.02% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 1.55 | 4.30 | 0.00 | - | - | 4 | 86.33% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 198.05% |
© 2024 Yahoo. All rights reserved.