Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-02-26 12:20PM EDT | 80.00 | 77.83 | 80.20 | 83.80 | 0.00 | - | 1 | 1 | 85.88% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-01 12:33PM EDT | 100.00 | 59.10 | 58.20 | 61.50 | 0.00 | - | 2 | 5 | 59.12% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 58.67% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 54.83% |
| LNG240920C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 36.88 | 34.20 | 36.00 | 0.00 | - | - | 1 | 33.37% |
| LNG240920C00130000 | 2024-04-16 10:46AM EDT | 130.00 | 27.95 | 30.00 | 33.50 | 0.00 | - | 5 | 11 | 40.28% |
| LNG240920C00140000 | 2024-04-30 12:26PM EDT | 140.00 | 25.20 | 23.20 | 23.90 | 0.00 | - | 4 | 7 | 32.04% |
| LNG240920C00145000 | 2024-04-30 12:14PM EDT | 145.00 | 21.20 | 19.10 | 20.00 | 0.00 | - | 1 | 13 | 30.48% |
| LNG240920C00150000 | 2024-04-26 2:30PM EDT | 150.00 | 16.61 | 15.30 | 16.40 | 0.00 | - | 1 | 60 | 29.12% |
| LNG240920C00155000 | 2024-04-30 12:36PM EDT | 155.00 | 13.70 | 11.90 | 13.20 | 0.00 | - | 2 | 60 | 28.06% |
| LNG240920C00160000 | 2024-05-01 1:31PM EDT | 160.00 | 9.60 | 10.10 | 10.50 | 0.00 | - | 3 | 330 | 27.43% |
| LNG240920C00165000 | 2024-05-01 12:06PM EDT | 165.00 | 7.30 | 7.60 | 7.90 | 0.00 | - | 3 | 53 | 26.15% |
| LNG240920C00170000 | 2024-05-01 2:29PM EDT | 170.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 3 | 120 | 25.72% |
| LNG240920C00175000 | 2024-05-01 12:41PM EDT | 175.00 | 3.95 | 4.00 | 4.50 | 0.00 | - | 3 | 90 | 25.45% |
| LNG240920C00180000 | 2024-04-30 11:07AM EDT | 180.00 | 3.70 | 2.95 | 3.30 | 0.00 | - | 1 | 113 | 25.18% |
| LNG240920C00185000 | 2024-05-01 3:19PM EDT | 185.00 | 2.03 | 1.55 | 2.35 | 0.00 | - | 3 | 278 | 24.84% |
| LNG240920C00190000 | 2024-04-18 11:06AM EDT | 190.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 23 | 111 | 24.60% |
| LNG240920C00195000 | 2024-04-30 3:35PM EDT | 195.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 1 | 59 | 25.00% |
| LNG240920C00200000 | 2024-04-16 9:32AM EDT | 200.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 46 | 24.76% |
| LNG240920C00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 19 | 27.86% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 39.06% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 31.54% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.71% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 16 | 54.49% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| LNG240920P00090000 | 2024-04-23 10:03AM EDT | 90.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 75 | 48.27% |
| LNG240920P00095000 | 2024-04-26 11:17AM EDT | 95.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 100 | 45.14% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 43.51% |
| LNG240920P00110000 | 2024-02-05 11:55AM EDT | 110.00 | 0.87 | 0.60 | 1.65 | 0.00 | - | 5 | 7 | 45.24% |
| LNG240920P00115000 | 2024-04-10 1:54PM EDT | 115.00 | 0.52 | 0.15 | 0.80 | 0.00 | - | 1 | 4 | 34.25% |
| LNG240920P00120000 | 2024-04-25 1:55PM EDT | 120.00 | 0.63 | 0.30 | 1.05 | 0.00 | - | 1 | 879 | 32.62% |
| LNG240920P00125000 | 2024-03-18 12:08PM EDT | 125.00 | 1.12 | 1.20 | 1.35 | 0.00 | - | 1 | 2 | 30.87% |
| LNG240920P00130000 | 2024-05-01 2:39PM EDT | 130.00 | 1.40 | 1.25 | 1.75 | 0.00 | - | 4 | 14 | 29.22% |
| LNG240920P00135000 | 2024-04-29 9:34AM EDT | 135.00 | 1.79 | 1.80 | 2.10 | 0.00 | - | 1 | 28 | 26.86% |
| LNG240920P00140000 | 2024-05-01 2:14PM EDT | 140.00 | 3.00 | 2.30 | 3.40 | 0.00 | - | 20 | 172 | 27.68% |
| LNG240920P00145000 | 2024-04-30 12:27PM EDT | 145.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 14 | 272 | 24.72% |
| LNG240920P00150000 | 2024-05-01 12:05PM EDT | 150.00 | 5.60 | 4.90 | 5.30 | 0.00 | - | 11 | 97 | 23.91% |
| LNG240920P00155000 | 2024-05-01 11:21AM EDT | 155.00 | 7.40 | 6.80 | 7.90 | 0.00 | - | 1 | 99 | 25.28% |
| LNG240920P00160000 | 2024-05-01 2:39PM EDT | 160.00 | 9.37 | 8.90 | 9.40 | 0.00 | - | 7 | 119 | 22.71% |
| LNG240920P00165000 | 2024-04-30 12:59PM EDT | 165.00 | 11.50 | 11.60 | 12.20 | 0.00 | - | 85 | 176 | 22.39% |
| LNG240920P00170000 | 2024-04-29 3:51PM EDT | 170.00 | 13.00 | 13.60 | 15.30 | 0.00 | - | 2 | 50 | 21.75% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 24.96% |
| LNG240920P00180000 | 2024-05-01 1:05PM EDT | 180.00 | 23.80 | 21.70 | 23.10 | 0.00 | - | 1 | 42 | 21.91% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 19.20% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 18.38% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.