Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503C00140000 | 2024-04-23 3:33PM EDT | 140.00 | 18.60 | 18.20 | 19.80 | 0.00 | - | 1 | 0 | 76.56% |
| LNG240503C00145000 | 2024-04-26 11:02AM EDT | 145.00 | 13.31 | 13.80 | 15.10 | +13.31 | - | 1 | 0 | 67.82% |
| LNG240503C00147000 | 2024-04-24 11:16AM EDT | 147.00 | 10.00 | 12.20 | 13.30 | 0.00 | - | 3 | 4 | 52.69% |
| LNG240503C00148000 | 2024-04-15 12:45PM EDT | 148.00 | 9.60 | 11.20 | 13.10 | 0.00 | - | - | 4 | 58.30% |
| LNG240503C00150000 | 2024-04-25 3:08PM EDT | 150.00 | 10.33 | 9.10 | 11.50 | +10.33 | - | - | 5 | 53.86% |
| LNG240503C00152500 | 2024-04-25 3:08PM EDT | 152.50 | 8.15 | 6.00 | 7.80 | 0.00 | - | 5 | 26 | 44.29% |
| LNG240503C00155000 | 2024-04-26 12:28PM EDT | 155.00 | 5.92 | 5.50 | 5.80 | +0.07 | +1.20% | 32 | 37 | 41.43% |
| LNG240503C00157500 | 2024-04-26 12:58PM EDT | 157.50 | 4.00 | 3.90 | 4.10 | +0.90 | +29.03% | 3 | 8 | 39.70% |
| LNG240503C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 2.70 | 2.60 | 2.75 | +0.75 | +38.46% | 122 | 70 | 38.75% |
| LNG240503C00162500 | 2024-04-26 12:28PM EDT | 162.50 | 1.78 | 1.60 | 1.75 | -0.21 | -10.55% | 36 | 85 | 38.28% |
| LNG240503C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 0.99 | 0.90 | 1.05 | -0.23 | -18.85% | 21 | 390 | 38.01% |
| LNG240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 14 | 27 | 37.99% |
| LNG240503C00170000 | 2024-04-26 3:46PM EDT | 170.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 19 | 227 | 38.77% |
| LNG240503C00172500 | 2024-04-26 2:56PM EDT | 172.50 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 5 | 21 | 41.50% |
| LNG240503C00175000 | 2024-04-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 13 | 31 | 51.66% |
| LNG240503C00177500 | 2024-04-22 1:10PM EDT | 177.50 | 0.12 | 0.00 | 0.75 | +0.12 | - | - | 1 | 57.37% |
| LNG240503C00180000 | 2024-04-25 2:02PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 62.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503P00130000 | 2024-04-09 11:16AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.19% |
| LNG240503P00135000 | 2024-04-04 11:40AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.35% |
| LNG240503P00139000 | 2024-04-24 11:10AM EDT | 139.00 | 0.15 | 0.00 | 0.75 | +0.15 | - | - | 45 | 69.63% |
| LNG240503P00140000 | 2024-04-24 12:23PM EDT | 140.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 30 | 66.70% |
| LNG240503P00144000 | 2024-04-15 1:21PM EDT | 144.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 5 | 55.86% |
| LNG240503P00145000 | 2024-04-26 11:01AM EDT | 145.00 | 0.19 | 0.10 | 0.25 | -0.11 | -36.67% | 1 | 36 | 47.36% |
| LNG240503P00146000 | 2024-04-24 3:11PM EDT | 146.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 44.53% |
| LNG240503P00147000 | 2024-04-26 11:34AM EDT | 147.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 2,770 | 43.60% |
| LNG240503P00148000 | 2024-04-26 3:56PM EDT | 148.00 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 2 | 10 | 43.85% |
| LNG240503P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 6 | 20 | 42.19% |
| LNG240503P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.47 | 0.40 | 0.50 | -0.10 | -17.54% | 23 | 75 | 40.28% |
| LNG240503P00152500 | 2024-04-26 3:59PM EDT | 152.50 | 0.81 | 0.80 | 0.90 | -0.09 | -10.00% | 28 | 54 | 39.84% |
| LNG240503P00155000 | 2024-04-26 3:45PM EDT | 155.00 | 1.40 | 1.40 | 1.50 | -1.10 | -44.00% | 12 | 43 | 39.16% |
| LNG240503P00157500 | 2024-04-26 3:55PM EDT | 157.50 | 2.25 | 2.15 | 2.35 | -0.05 | -2.17% | 139 | 46 | 38.31% |
| LNG240503P00160000 | 2024-04-26 3:03PM EDT | 160.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 7 | 2,758 | 37.38% |
| LNG240503P00162500 | 2024-04-26 12:47PM EDT | 162.50 | 4.85 | 4.70 | 5.00 | +0.13 | +2.75% | 52 | 7 | 36.82% |
| LNG240503P00165000 | 2024-04-25 11:04AM EDT | 165.00 | 6.69 | 4.50 | 7.80 | 0.00 | - | 56 | 57 | 51.17% |
© 2024 Yahoo. All rights reserved.