Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115C00085000 | 2024-02-21 2:50PM EDT | 85.00 | 82.31 | 74.80 | 79.10 | 0.00 | - | - | 5 | 79.07% |
| LNG241115C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 49.72 | 48.20 | 52.90 | 0.00 | - | - | 2 | 60.72% |
| LNG241115C00125000 | 2024-03-11 9:44AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG241115C00130000 | 2024-03-18 2:36PM EDT | 130.00 | 37.30 | 31.40 | 32.90 | 0.00 | - | 2 | 27 | 37.81% |
| LNG241115C00135000 | 2024-03-04 10:40AM EDT | 135.00 | 27.90 | 28.30 | 31.40 | 0.00 | - | 3 | 6 | 42.94% |
| LNG241115C00140000 | 2024-04-05 2:43PM EDT | 140.00 | 24.30 | 22.30 | 24.70 | 0.00 | - | 1 | 33 | 33.65% |
| LNG241115C00145000 | 2024-04-05 2:42PM EDT | 145.00 | 20.90 | 20.30 | 22.90 | 0.00 | - | 4 | 17 | 36.58% |
| LNG241115C00150000 | 2024-04-29 3:24PM EDT | 150.00 | 20.70 | 17.00 | 18.00 | 0.00 | - | 2 | 9 | 31.57% |
| LNG241115C00155000 | 2024-04-19 9:34AM EDT | 155.00 | 18.00 | 14.10 | 16.40 | 0.00 | - | 1 | 23 | 33.59% |
| LNG241115C00160000 | 2024-05-01 2:58PM EDT | 160.00 | 12.58 | 11.50 | 11.90 | -0.32 | -2.48% | 3 | 74 | 28.67% |
| LNG241115C00165000 | 2024-04-30 3:34PM EDT | 165.00 | 10.50 | 9.20 | 9.60 | 0.00 | - | 1 | 97 | 27.95% |
| LNG241115C00170000 | 2024-04-26 3:35PM EDT | 170.00 | 8.61 | 7.20 | 7.70 | 0.00 | - | 10 | 153 | 27.49% |
| LNG241115C00175000 | 2024-05-01 1:02PM EDT | 175.00 | 6.06 | 5.70 | 7.30 | -0.94 | -13.43% | 10 | 124 | 29.92% |
| LNG241115C00180000 | 2024-04-29 9:53AM EDT | 180.00 | 5.60 | 4.40 | 4.80 | 0.00 | - | 6 | 188 | 26.81% |
| LNG241115C00185000 | 2024-04-03 1:57PM EDT | 185.00 | 4.57 | 3.30 | 3.80 | 0.00 | - | 2 | 33 | 26.73% |
| LNG241115C00190000 | 2024-04-25 3:06PM EDT | 190.00 | 3.30 | 2.55 | 2.90 | 0.00 | - | 1 | 131 | 26.40% |
| LNG241115C00195000 | 2024-04-15 2:12PM EDT | 195.00 | 2.10 | 1.90 | 2.20 | 0.00 | - | 2 | 108 | 26.16% |
| LNG241115C00200000 | 2024-04-24 3:50PM EDT | 200.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 1 | 85 | 25.93% |
| LNG241115C00210000 | 2024-04-09 12:31PM EDT | 210.00 | 1.12 | 0.80 | 1.05 | 0.00 | - | 1 | 14 | 26.43% |
| LNG241115C00220000 | 2024-04-30 12:01PM EDT | 220.00 | 0.63 | 0.45 | 1.85 | 0.00 | - | 1 | 4 | 33.73% |
| LNG241115C00230000 | 2024-02-20 2:36PM EDT | 230.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 29.47% |
| LNG241115C00240000 | 2024-01-11 12:16PM EDT | 240.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 32.85% |
| LNG241115C00250000 | 2024-01-19 4:10PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 35.28% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115P00080000 | 2024-04-18 12:17PM EDT | 80.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 51 | 83 | 58.01% |
| LNG241115P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.17 | 0.00 | 2.35 | 0.00 | - | 2 | 28 | 53.74% |
| LNG241115P00090000 | 2024-04-26 11:34AM EDT | 90.00 | 0.17 | 0.05 | 2.40 | 0.00 | - | 6 | 62 | 58.94% |
| LNG241115P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.25 | 0.05 | 2.45 | 0.00 | - | 1 | 2 | 54.59% |
| LNG241115P00100000 | 2024-04-26 11:20AM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 37.65% |
| LNG241115P00110000 | 2024-02-22 11:52AM EDT | 110.00 | 1.14 | 0.20 | 1.20 | 0.00 | - | 5 | 15 | 34.40% |
| LNG241115P00115000 | 2024-04-19 12:19PM EDT | 115.00 | 0.91 | 0.90 | 1.05 | 0.00 | - | 2 | 8 | 29.93% |
| LNG241115P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 1.38 | 1.25 | 1.45 | 0.00 | - | 2 | 14 | 29.00% |
| LNG241115P00125000 | 2024-04-18 2:03PM EDT | 125.00 | 1.80 | 1.70 | 2.90 | 0.00 | - | 3 | 6 | 31.96% |
| LNG241115P00130000 | 2024-05-01 12:40PM EDT | 130.00 | 2.45 | 2.35 | 2.60 | +0.52 | +26.94% | 39 | 64 | 27.03% |
| LNG241115P00135000 | 2024-04-10 2:07PM EDT | 135.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 22 | 82 | 25.99% |
| LNG241115P00140000 | 2024-04-08 11:56AM EDT | 140.00 | 4.80 | 4.10 | 4.50 | 0.00 | - | 60 | 128 | 25.23% |
| LNG241115P00145000 | 2024-04-26 3:35PM EDT | 145.00 | 5.08 | 5.40 | 5.90 | 0.00 | - | 11 | 40 | 24.56% |
| LNG241115P00150000 | 2024-04-29 3:24PM EDT | 150.00 | 5.81 | 7.00 | 7.60 | 0.00 | - | 2 | 127 | 23.88% |
| LNG241115P00155000 | 2024-04-18 10:40AM EDT | 155.00 | 9.00 | 9.00 | 9.50 | 0.00 | - | 20 | 202 | 22.91% |
| LNG241115P00160000 | 2024-05-01 3:24PM EDT | 160.00 | 11.30 | 11.30 | 11.70 | +1.00 | +9.71% | 30 | 260 | 21.82% |
| LNG241115P00165000 | 2024-04-30 10:32AM EDT | 165.00 | 12.10 | 14.00 | 14.60 | 0.00 | - | 21 | 40 | 21.43% |
| LNG241115P00170000 | 2024-04-04 2:52PM EDT | 170.00 | 18.00 | 16.40 | 19.20 | 0.00 | - | 10 | 114 | 24.16% |
| LNG241115P00175000 | 2023-12-28 12:21PM EDT | 175.00 | 16.60 | 16.40 | 17.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00180000 | 2024-01-03 3:02PM EDT | 180.00 | 19.70 | 22.60 | 24.90 | 0.00 | - | - | 14 | 18.63% |
| LNG241115P00185000 | 2024-02-20 1:25PM EDT | 185.00 | 26.40 | 25.40 | 28.60 | 0.00 | - | - | 1 | 15.39% |
| LNG241115P00195000 | 2024-01-05 3:07PM EDT | 195.00 | 29.80 | 34.00 | 36.30 | 0.00 | - | 2 | 2 | 0.00% |
| LNG241115P00200000 | 2024-01-03 1:39PM EDT | 200.00 | 32.60 | 38.40 | 40.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 40.20 | 46.80 | 50.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.