New Zealand markets open in 5 hours 28 minutes

Cheniere Energy, Inc. (LNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.62-0.81 (-0.53%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240419C001200002024-03-07 4:24PM EDT120.0035.4035.0038.300.00-55243.26%
LNG240419C001300002024-03-04 3:55PM EDT130.0024.5427.2030.900.00-11241.55%
LNG240419C001350002024-04-16 10:42AM EDT135.0018.8918.3018.80-4.01-17.51%3271.48%
LNG240419C001400002024-04-01 10:54AM EDT140.0021.3013.2014.300.00-22051.37%
LNG240419C001440002024-04-12 3:44PM EDT144.0012.869.309.800.00-1041.02%
LNG240419C001450002024-04-12 1:09PM EDT145.0012.008.208.800.00-210337.60%
LNG240419C001480002024-04-08 10:00AM EDT148.009.005.706.000.00--133.30%
LNG240419C001490002024-03-18 2:00PM EDT149.0013.004.705.100.00--431.64%
LNG240419C001500002024-03-26 2:41PM EDT150.0011.073.904.200.00-217029.35%
LNG240419C001525002024-04-16 10:34AM EDT152.502.352.152.35-2.55-52.04%3627.15%
LNG240419C001550002024-04-16 10:01AM EDT155.001.280.951.15-0.37-22.42%1026127.25%
LNG240419C001575002024-04-16 10:01AM EDT157.500.450.350.50-0.25-35.71%1418128.03%
LNG240419C001600002024-04-16 11:55AM EDT160.000.200.150.25-0.10-33.33%3271330.86%
LNG240419C001625002024-04-16 10:46AM EDT162.500.100.050.15-0.04-28.57%539834.67%
LNG240419C001650002024-04-15 2:15PM EDT165.000.110.000.100.00-4064538.67%
LNG240419C001675002024-04-15 11:34AM EDT167.500.040.000.05-0.02-33.33%139240.23%
LNG240419C001700002024-04-16 10:51AM EDT170.000.010.000.10-0.04-80.00%202,20451.37%
LNG240419C001725002024-03-22 11:25AM EDT172.500.400.000.750.00-134374.12%
LNG240419C001750002024-04-09 9:32AM EDT175.000.350.000.750.00-21,06981.05%
LNG240419C001775002024-03-18 10:24AM EDT177.500.360.000.750.00--187.70%
LNG240419C001800002024-04-15 10:08AM EDT180.000.050.000.150.00-910271.29%
LNG240419C001850002024-04-03 3:36PM EDT185.000.120.000.750.00-2175106.74%
LNG240419C001900002024-03-21 2:58PM EDT190.000.270.000.750.00-13118.56%
LNG240419C001950002024-02-29 2:09PM EDT195.000.380.000.750.00--1129.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240419P001250002024-03-12 9:33AM EDT125.000.380.000.750.00-12120.51%
LNG240419P001300002024-03-13 3:43PM EDT130.000.210.000.100.00-2271.88%
LNG240419P001350002024-04-04 2:40PM EDT135.000.200.000.750.00-1582.81%
LNG240419P001400002024-04-16 10:54AM EDT140.000.050.000.050.00-26643.36%
LNG240419P001440002024-04-15 3:23PM EDT144.000.050.000.550.00-506854.64%
LNG240419P001450002024-04-15 11:41AM EDT145.000.090.050.15+0.07+350.00%518235.84%
LNG240419P001460002024-04-16 9:40AM EDT146.000.150.050.15+0.06+66.67%21332.42%
LNG240419P001470002024-04-16 10:18AM EDT147.000.100.100.20-0.04-28.57%21631.15%
LNG240419P001480002024-04-16 9:54AM EDT148.000.300.200.30+0.13+76.47%101330.86%
LNG240419P001490002024-04-12 12:43PM EDT149.000.210.300.400.00-110429.54%
LNG240419P001500002024-04-16 11:49AM EDT150.000.500.450.60+0.35+233.33%313,44029.64%
LNG240419P001525002024-04-16 10:34AM EDT152.501.341.151.30+0.29+27.62%47628.20%
LNG240419P001550002024-04-16 11:24AM EDT155.002.252.402.55+0.15+7.14%2050027.49%
LNG240419P001575002024-04-15 10:30AM EDT157.501.854.204.600.00-413832.52%
LNG240419P001600002024-04-16 11:12AM EDT160.006.786.506.90+2.63+63.37%244438.48%
LNG240419P001625002024-04-11 3:26PM EDT162.504.028.409.300.00-9227744.73%
LNG240419P001650002024-04-15 10:25AM EDT165.008.1011.4011.900.00-16656.40%
LNG240419P001700002024-04-16 10:12AM EDT170.0016.2016.4016.90+4.50+38.46%2861.91%
LNG240419P001750002024-02-26 4:19PM EDT175.0019.6713.2016.100.00-300.00%