Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621C00090000 | 2023-05-02 10:11AM EDT | 90.00 | 63.30 | 58.30 | 59.30 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00100000 | 2024-04-17 9:38AM EDT | 100.00 | 55.64 | 57.70 | 61.50 | 0.00 | - | 5 | 5 | 65.82% |
| LNG240621C00105000 | 2023-07-31 12:03PM EDT | 105.00 | 61.90 | 63.70 | 66.80 | 0.00 | - | 1 | 2 | 154.33% |
| LNG240621C00115000 | 2024-02-05 10:38AM EDT | 115.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240621C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 34.77 | 31.30 | 34.70 | 0.00 | - | 1 | 20 | 39.55% |
| LNG240621C00130000 | 2024-04-24 10:53AM EDT | 130.00 | 27.75 | 28.20 | 32.20 | 0.00 | - | 1 | 5 | 56.19% |
| LNG240621C00135000 | 2024-04-24 10:36AM EDT | 135.00 | 23.19 | 23.10 | 25.80 | 0.00 | - | 1 | 7 | 39.42% |
| LNG240621C00140000 | 2024-04-26 12:57PM EDT | 140.00 | 20.66 | 18.60 | 21.10 | +1.46 | +7.60% | 2 | 47 | 35.22% |
| LNG240621C00145000 | 2024-04-16 1:54PM EDT | 145.00 | 12.40 | 14.60 | 16.50 | 0.00 | - | 4 | 116 | 31.06% |
| LNG240621C00150000 | 2024-04-26 2:30PM EDT | 150.00 | 12.45 | 12.20 | 12.50 | -0.09 | -0.72% | 1 | 481 | 29.00% |
| LNG240621C00155000 | 2024-04-25 9:51AM EDT | 155.00 | 8.20 | 8.70 | 9.00 | 0.00 | - | 1 | 233 | 27.42% |
| LNG240621C00160000 | 2024-04-26 12:57PM EDT | 160.00 | 5.92 | 5.80 | 6.10 | -0.38 | -6.03% | 7 | 641 | 26.16% |
| LNG240621C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 3.79 | 3.70 | 3.90 | -0.31 | -7.56% | 32 | 651 | 25.31% |
| LNG240621C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 2.30 | 2.25 | 2.35 | -0.15 | -6.12% | 18 | 481 | 24.74% |
| LNG240621C00175000 | 2024-04-25 3:30PM EDT | 175.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | 3 | 848 | 24.76% |
| LNG240621C00180000 | 2024-04-26 10:35AM EDT | 180.00 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 1 | 472 | 24.79% |
| LNG240621C00185000 | 2024-04-25 11:04AM EDT | 185.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 3 | 425 | 24.98% |
| LNG240621C00190000 | 2024-04-15 11:24AM EDT | 190.00 | 0.21 | 0.10 | 0.50 | -0.11 | -34.38% | 10 | 651 | 28.96% |
| LNG240621C00195000 | 2024-04-04 2:52PM EDT | 195.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 348 | 32.18% |
| LNG240621C00200000 | 2024-04-19 12:53PM EDT | 200.00 | 0.19 | 0.05 | 0.45 | 0.00 | - | 3 | 565 | 34.50% |
| LNG240621C00210000 | 2024-04-17 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 44.43% |
| LNG240621C00220000 | 2024-02-21 1:27PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 44.48% |
| LNG240621C00230000 | 2024-01-16 1:39PM EDT | 230.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 50 | 194 | 49.32% |
| LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 53.27% |
| LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 56.20% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621P00070000 | 2024-02-26 4:38PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 92.38% |
| LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 85.16% |
| LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 80 | 41 | 74.41% |
| LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 72.07% |
| LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 75.98% |
| LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 64.11% |
| LNG240621P00100000 | 2024-01-18 2:22PM EDT | 100.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 224 | 61.18% |
| LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 76.86% |
| LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 52.73% |
| LNG240621P00115000 | 2024-04-04 10:18AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 98 | 53.71% |
| LNG240621P00120000 | 2024-04-18 1:02PM EDT | 120.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 381 | 38.57% |
| LNG240621P00125000 | 2024-03-15 3:31PM EDT | 125.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 2 | 726 | 42.26% |
| LNG240621P00130000 | 2024-04-25 12:32PM EDT | 130.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 200 | 323 | 33.47% |
| LNG240621P00135000 | 2024-04-25 10:10AM EDT | 135.00 | 0.56 | 0.40 | 0.55 | 0.00 | - | 1 | 812 | 29.03% |
| LNG240621P00140000 | 2024-04-26 3:35PM EDT | 140.00 | 0.80 | 0.75 | 0.90 | -0.18 | -18.37% | 20 | 436 | 27.32% |
| LNG240621P00145000 | 2024-04-25 3:13PM EDT | 145.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 706 | 25.92% |
| LNG240621P00150000 | 2024-04-26 10:50AM EDT | 150.00 | 2.65 | 2.30 | 2.55 | -0.45 | -14.52% | 15 | 681 | 25.09% |
| LNG240621P00155000 | 2024-04-25 12:35PM EDT | 155.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 3 | 417 | 23.80% |
| LNG240621P00160000 | 2024-04-25 1:13PM EDT | 160.00 | 6.05 | 5.90 | 6.20 | 0.00 | - | 2 | 927 | 23.11% |
| LNG240621P00165000 | 2024-04-25 3:52PM EDT | 165.00 | 8.80 | 8.80 | 9.10 | 0.00 | - | 3 | 409 | 22.51% |
| LNG240621P00170000 | 2024-04-18 10:29AM EDT | 170.00 | 13.60 | 11.10 | 12.80 | 0.00 | - | 2 | 326 | 22.69% |
| LNG240621P00175000 | 2024-04-19 2:03PM EDT | 175.00 | 15.25 | 15.10 | 17.40 | 0.00 | - | 5 | 138 | 25.62% |
| LNG240621P00180000 | 2024-02-26 4:54PM EDT | 180.00 | 25.35 | 17.60 | 20.80 | 0.00 | - | 1 | 25 | 0.00% |
| LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 25.20 | 28.70 | 0.00 | - | 3 | 0 | 42.52% |
| LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 57.21% |
| LNG240621P00195000 | 2023-12-04 3:50PM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG240621P00200000 | 2023-11-10 12:13PM EDT | 200.00 | 31.30 | 25.60 | 26.40 | 0.00 | - | 1 | 3 | 0.00% |
| LNG240621P00210000 | 2024-01-17 3:19PM EDT | 210.00 | 46.73 | 47.80 | 51.80 | 0.00 | - | 76 | 0 | 46.70% |
| LNG240621P00220000 | 2024-02-16 1:50PM EDT | 220.00 | 58.94 | 56.90 | 60.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.