Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117C00075000 | 2023-02-23 1:18PM EDT | 75.00 | 93.00 | 77.20 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117C00080000 | 2022-11-01 1:59PM EDT | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 151.64% |
| LNG250117C00090000 | 2024-02-26 2:03PM EDT | 90.00 | 69.85 | 72.00 | 75.70 | 0.00 | - | 4 | 4 | 63.16% |
| LNG250117C00095000 | 2023-07-26 10:19AM EDT | 95.00 | 73.74 | 73.00 | 75.20 | 0.00 | - | 3 | 8 | 77.98% |
| LNG250117C00100000 | 2024-04-17 2:46PM EDT | 100.00 | 60.95 | 60.60 | 64.70 | 0.00 | - | 1 | 13 | 57.32% |
| LNG250117C00105000 | 2024-01-25 1:22PM EDT | 105.00 | 64.23 | 57.20 | 59.80 | 0.00 | - | 2 | 5 | 53.25% |
| LNG250117C00110000 | 2024-01-10 12:22PM EDT | 110.00 | 61.30 | 53.10 | 56.20 | 0.00 | - | 4 | 3 | 53.53% |
| LNG250117C00115000 | 2024-01-03 11:16AM EDT | 115.00 | 60.56 | 51.70 | 54.30 | 0.00 | - | 2 | 3 | 54.42% |
| LNG250117C00120000 | 2024-04-02 3:29PM EDT | 120.00 | 44.98 | 43.70 | 45.10 | 0.00 | - | 1 | 78 | 41.77% |
| LNG250117C00125000 | 2024-01-05 1:18PM EDT | 125.00 | 49.58 | 43.90 | 45.20 | 0.00 | - | 1 | 40 | 51.12% |
| LNG250117C00130000 | 2024-03-15 3:55PM EDT | 130.00 | 39.50 | 33.80 | 36.30 | 0.00 | - | 11 | 33 | 37.07% |
| LNG250117C00135000 | 2024-04-15 2:09PM EDT | 135.00 | 29.60 | 31.30 | 33.60 | 0.00 | - | 2 | 93 | 38.50% |
| LNG250117C00140000 | 2024-04-23 2:39PM EDT | 140.00 | 28.80 | 28.20 | 28.80 | 0.00 | - | 2 | 346 | 34.71% |
| LNG250117C00145000 | 2024-02-29 1:54PM EDT | 145.00 | 25.10 | 27.10 | 27.70 | 0.00 | - | 1 | 351 | 38.48% |
| LNG250117C00150000 | 2024-04-24 10:59AM EDT | 150.00 | 19.73 | 20.20 | 22.50 | 0.00 | - | 3 | 699 | 33.45% |
| LNG250117C00155000 | 2024-04-24 10:23AM EDT | 155.00 | 17.10 | 18.50 | 19.00 | 0.00 | - | 2 | 62 | 31.59% |
| LNG250117C00160000 | 2024-04-24 11:16AM EDT | 160.00 | 14.20 | 15.80 | 16.20 | 0.00 | - | 2 | 276 | 30.67% |
| LNG250117C00165000 | 2024-04-24 12:33PM EDT | 165.00 | 12.30 | 13.30 | 13.70 | 0.00 | - | 12 | 714 | 29.90% |
| LNG250117C00170000 | 2024-04-25 2:31PM EDT | 170.00 | 11.60 | 11.10 | 11.50 | 0.00 | - | 3 | 498 | 29.27% |
| LNG250117C00175000 | 2024-04-24 2:26PM EDT | 175.00 | 8.30 | 9.20 | 9.60 | 0.00 | - | 26 | 604 | 28.77% |
| LNG250117C00180000 | 2024-04-26 3:17PM EDT | 180.00 | 7.60 | 7.50 | 7.90 | -0.40 | -5.00% | 1 | 1,155 | 28.22% |
| LNG250117C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 6.35 | 6.10 | 6.50 | +0.05 | +0.79% | 3 | 365 | 27.86% |
| LNG250117C00190000 | 2024-04-26 3:48PM EDT | 190.00 | 5.15 | 5.00 | 5.30 | -0.75 | -12.71% | 2 | 1,174 | 27.52% |
| LNG250117C00195000 | 2024-04-25 3:23PM EDT | 195.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 8 | 659 | 27.24% |
| LNG250117C00200000 | 2024-04-26 3:15PM EDT | 200.00 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 5 | 1,491 | 27.08% |
| LNG250117C00210000 | 2024-04-25 3:33PM EDT | 210.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 12 | 704 | 26.70% |
| LNG250117C00220000 | 2024-02-12 4:30PM EDT | 220.00 | 2.50 | 1.55 | 1.85 | 0.00 | - | 10 | 460 | 28.19% |
| LNG250117C00230000 | 2024-04-19 9:39AM EDT | 230.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 5 | 687 | 26.86% |
| LNG250117C00240000 | 2024-02-22 3:42PM EDT | 240.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 176 | 28.25% |
| LNG250117C00250000 | 2024-03-21 1:46PM EDT | 250.00 | 0.54 | 0.25 | 0.85 | 0.00 | - | 2 | 93 | 30.38% |
| LNG250117C00260000 | 2024-04-18 3:43PM EDT | 260.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 144 | 30.88% |
| LNG250117C00270000 | 2024-03-21 11:46AM EDT | 270.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 32.74% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2024-04-24 11:36AM EDT | 70.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 44.04% |
| LNG250117P00075000 | 2024-04-26 10:44AM EDT | 75.00 | 0.21 | 0.05 | 0.30 | -0.05 | -19.23% | 1 | 26 | 43.12% |
| LNG250117P00080000 | 2024-04-26 10:42AM EDT | 80.00 | 0.26 | 0.15 | 0.40 | -0.14 | -35.00% | 1 | 24 | 41.65% |
| LNG250117P00085000 | 2023-11-16 11:30AM EDT | 85.00 | 1.08 | 0.15 | 0.90 | 0.00 | - | 10 | 35 | 44.53% |
| LNG250117P00090000 | 2024-03-07 10:50AM EDT | 90.00 | 0.79 | 0.25 | 1.05 | 0.00 | - | 10 | 167 | 42.36% |
| LNG250117P00095000 | 2024-02-21 11:36AM EDT | 95.00 | 0.89 | 0.55 | 0.90 | 0.00 | - | 25 | 75 | 37.67% |
| LNG250117P00100000 | 2024-04-22 11:12AM EDT | 100.00 | 0.80 | 0.60 | 0.95 | 0.00 | - | 1 | 872 | 34.89% |
| LNG250117P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 1.30 | 0.70 | 1.10 | 0.00 | - | 1 | 531 | 32.87% |
| LNG250117P00110000 | 2024-04-12 10:35AM EDT | 110.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 245 | 765 | 31.07% |
| LNG250117P00115000 | 2024-04-22 1:28PM EDT | 115.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 2 | 337 | 29.87% |
| LNG250117P00120000 | 2024-04-12 10:36AM EDT | 120.00 | 2.25 | 1.85 | 2.10 | 0.00 | - | 13 | 987 | 28.77% |
| LNG250117P00125000 | 2024-04-12 10:35AM EDT | 125.00 | 2.85 | 2.40 | 2.70 | 0.00 | - | 20 | 1,144 | 27.86% |
| LNG250117P00130000 | 2024-04-23 12:11PM EDT | 130.00 | 3.35 | 3.20 | 3.50 | 0.00 | - | 1 | 1,331 | 27.14% |
| LNG250117P00135000 | 2024-04-11 3:59PM EDT | 135.00 | 4.70 | 4.00 | 4.40 | 0.00 | - | 5 | 1,516 | 26.23% |
| LNG250117P00140000 | 2024-04-26 2:33PM EDT | 140.00 | 5.30 | 5.10 | 5.50 | +0.10 | +1.92% | 2 | 3,146 | 25.35% |
| LNG250117P00145000 | 2024-04-26 2:51PM EDT | 145.00 | 6.60 | 6.40 | 6.90 | +0.10 | +1.54% | 1 | 518 | 24.67% |
| LNG250117P00150000 | 2024-04-25 10:40AM EDT | 150.00 | 8.30 | 8.10 | 8.50 | 0.00 | - | 1 | 2,844 | 23.89% |
| LNG250117P00155000 | 2024-04-19 1:26PM EDT | 155.00 | 9.62 | 9.90 | 10.40 | 0.00 | - | 1 | 729 | 23.15% |
| LNG250117P00160000 | 2024-04-26 12:04PM EDT | 160.00 | 12.30 | 12.10 | 12.60 | -0.95 | -7.17% | 27 | 1,113 | 22.43% |
| LNG250117P00165000 | 2024-04-24 2:27PM EDT | 165.00 | 15.83 | 14.40 | 15.10 | 0.00 | - | 1 | 305 | 21.68% |
| LNG250117P00170000 | 2024-04-24 2:26PM EDT | 170.00 | 18.78 | 16.20 | 17.90 | 0.00 | - | 2 | 594 | 20.88% |
| LNG250117P00175000 | 2024-04-24 2:26PM EDT | 175.00 | 22.13 | 20.50 | 21.10 | 0.00 | - | 2 | 347 | 20.21% |
| LNG250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 24.40 | 24.10 | 27.90 | 0.00 | - | 2 | 428 | 26.52% |
| LNG250117P00185000 | 2023-12-04 1:41PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG250117P00190000 | 2024-04-08 12:37PM EDT | 190.00 | 34.00 | 31.70 | 32.50 | 0.00 | - | 1 | 56 | 18.02% |
| LNG250117P00195000 | 2024-03-11 2:54PM EDT | 195.00 | 39.74 | 36.90 | 39.00 | 0.00 | - | 5 | 27 | 24.29% |
| LNG250117P00200000 | 2023-11-16 10:30AM EDT | 200.00 | 33.43 | 33.20 | 34.50 | 0.00 | - | 5 | 35 | 0.00% |
| LNG250117P00210000 | 2023-11-17 4:00PM EDT | 210.00 | 39.00 | 40.80 | 41.90 | 0.00 | - | 3 | 2 | 0.00% |
| LNG250117P00220000 | 2023-12-06 11:42AM EDT | 220.00 | 49.20 | 52.90 | 54.30 | 0.00 | - | 4 | 8 | 0.00% |
| LNG250117P00230000 | 2023-10-18 10:40AM EDT | 230.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 73.79% |
| LNG250117P00270000 | 2024-02-16 1:41PM EDT | 270.00 | 108.49 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 26.64% |
© 2024 Yahoo. All rights reserved.