Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240621C00018000 | 2024-04-15 11:00AM EDT | 18.00 | 7.39 | 5.60 | 8.90 | 0.00 | - | 2 | 6 | 76.17% |
| GLNG240621C00019000 | 2024-03-20 3:47PM EDT | 19.00 | 5.88 | 6.10 | 6.50 | 0.00 | - | 1 | 303 | 69.53% |
| GLNG240621C00020000 | 2024-03-25 10:27AM EDT | 20.00 | 4.40 | 5.40 | 5.80 | 0.00 | - | 1 | 203 | 74.22% |
| GLNG240621C00021000 | 2024-04-16 9:46AM EDT | 21.00 | 3.90 | 3.50 | 4.80 | 0.00 | - | 2 | 262 | 71.39% |
| GLNG240621C00022000 | 2024-05-01 2:27PM EDT | 22.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 5 | 1,452 | 45.12% |
| GLNG240621C00023000 | 2024-05-03 10:48AM EDT | 23.00 | 2.35 | 1.90 | 2.70 | +0.11 | +4.91% | 2 | 877 | 45.41% |
| GLNG240621C00024000 | 2024-05-02 10:39AM EDT | 24.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | 66 | 3,516 | 36.82% |
| GLNG240621C00025000 | 2024-05-03 3:49PM EDT | 25.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 16 | 9,178 | 34.72% |
| GLNG240621C00026000 | 2024-05-02 2:18PM EDT | 26.00 | 0.76 | 0.70 | 0.80 | 0.00 | - | 3 | 4,215 | 34.82% |
| GLNG240621C00027000 | 2024-05-02 2:49PM EDT | 27.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 9 | 580 | 34.47% |
| GLNG240621C00028000 | 2024-05-03 9:33AM EDT | 28.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 632 | 34.38% |
| GLNG240621C00029000 | 2024-04-15 10:21AM EDT | 29.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 1 | 217 | 35.74% |
| GLNG240621C00030000 | 2024-04-29 9:56AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,886 | 38.09% |
| GLNG240621C00031000 | 2023-12-18 10:37AM EDT | 31.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 1 | 46.09% |
| GLNG240621C00032000 | 2023-11-21 10:30AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240621P00015000 | 2024-04-01 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 65.63% |
| GLNG240621P00016000 | 2024-03-11 1:14PM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 100.39% |
| GLNG240621P00017000 | 2024-02-09 4:55PM EDT | 17.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 75.68% |
| GLNG240621P00018000 | 2024-03-04 12:48PM EDT | 18.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 30 | 342 | 79.20% |
| GLNG240621P00019000 | 2024-05-03 2:28PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 10 | 263 | 69.24% |
| GLNG240621P00020000 | 2024-04-17 10:40AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 606 | 41.21% |
| GLNG240621P00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 63 | 303 | 37.60% |
| GLNG240621P00022000 | 2024-05-01 12:26PM EDT | 22.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 419 | 37.45% |
| GLNG240621P00023000 | 2024-05-01 3:23PM EDT | 23.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 30 | 342 | 35.84% |
| GLNG240621P00024000 | 2024-05-01 2:56PM EDT | 24.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 180 | 1,588 | 35.94% |
| GLNG240621P00025000 | 2024-05-03 3:23PM EDT | 25.00 | 1.30 | 1.20 | 1.30 | -0.10 | -7.14% | 2 | 579 | 35.25% |
| GLNG240621P00026000 | 2024-05-03 10:39AM EDT | 26.00 | 1.95 | 1.75 | 2.90 | +0.30 | +18.18% | 7 | 431 | 63.82% |
| GLNG240621P00027000 | 2024-04-22 3:57PM EDT | 27.00 | 2.40 | 2.05 | 2.90 | 0.00 | - | 3 | 68 | 44.63% |
| GLNG240621P00032000 | 2023-10-27 12:15PM EDT | 32.00 | 9.50 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 164.26% |
© 2024 Yahoo. All rights reserved.