New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.56+6.08 (+3.77%)
At close: 04:00PM EDT
167.00 -0.56 (-0.33%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG220819C000900002022-08-05 3:45PM EDT90.0057.010.000.000.00-2000.00%
LNG220819C000950002022-06-24 10:21AM EDT95.0033.1038.6039.900.00-110.00%
LNG220819C001000002022-08-12 1:43PM EDT100.0057.220.000.000.00-1590.00%
LNG220819C001050002022-07-26 11:49AM EDT105.0038.200.000.000.00-1000.00%
LNG220819C001100002022-08-11 2:46PM EDT110.0045.000.000.000.00-230.00%
LNG220819C001150002022-08-18 3:40PM EDT115.0052.450.000.000.00-20200.00%
LNG220819C001200002022-08-05 2:42PM EDT120.0027.000.000.000.00-4000.00%
LNG220819C001250002022-08-08 2:43PM EDT125.0023.700.000.000.00-1530.00%
LNG220819C001300002022-08-18 12:32PM EDT130.0034.900.000.000.00-53,9760.00%
LNG220819C001350002022-08-18 3:29PM EDT135.0032.050.000.000.00-119610.00%
LNG220819C001400002022-08-18 2:45PM EDT140.0027.500.000.000.00-207670.00%
LNG220819C001450002022-08-18 12:42PM EDT145.0020.400.000.000.00-358,0290.00%
LNG220819C001500002022-08-18 3:54PM EDT150.0017.200.000.000.00-1191,1490.00%
LNG220819C001550002022-08-18 3:45PM EDT155.0012.570.000.000.00-788110.00%
LNG220819C001600002022-08-18 3:54PM EDT160.007.200.000.000.00-3708070.00%
LNG220819C001650002022-08-18 3:58PM EDT165.002.900.000.000.00-7835000.00%
LNG220819C001700002022-08-18 3:57PM EDT170.000.450.000.000.00-1621906.25%
LNG220819C001750002022-08-18 3:44PM EDT175.000.150.000.000.00-548525.00%
LNG220819C001800002022-06-27 10:03AM EDT180.000.280.000.750.00--1101.17%
LNG220819C001850002022-08-18 3:48PM EDT185.000.070.000.000.00-21050.00%
LNG220819C001900002022-08-18 3:31PM EDT190.000.050.000.000.00-854150.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG220819P000650002022-08-05 10:33AM EDT65.000.030.000.000.00-24150.00%
LNG220819P000700002022-07-21 1:17PM EDT70.000.050.000.000.00-22250.00%
LNG220819P000750002022-08-01 9:37AM EDT75.000.050.000.000.00-6650.00%
LNG220819P000800002022-08-15 9:59AM EDT80.000.010.000.000.00-5325750.00%
LNG220819P000850002022-08-01 9:36AM EDT85.000.050.000.000.00-11350.00%
LNG220819P000900002022-07-21 12:29PM EDT90.000.100.000.000.00-202250.00%
LNG220819P000950002022-08-12 3:24PM EDT95.000.010.000.000.00-10950.00%
LNG220819P001000002022-08-11 9:30AM EDT100.000.050.000.000.00-152250.00%
LNG220819P001050002022-08-11 12:34PM EDT105.000.110.000.000.00-214650.00%
LNG220819P001100002022-08-15 2:15PM EDT110.000.050.000.000.00-4421100.00%
LNG220819P001150002022-08-18 9:55AM EDT115.000.020.000.000.00-24,09150.00%
LNG220819P001200002022-08-18 12:35PM EDT120.000.050.000.000.00-832550.00%
LNG220819P001250002022-08-12 3:56PM EDT125.000.030.000.000.00-1179250.00%
LNG220819P001300002022-08-18 3:28PM EDT130.000.010.000.000.00-5099250.00%
LNG220819P001350002022-08-18 1:40PM EDT135.000.010.000.000.00-2040350.00%
LNG220819P001400002022-08-18 10:19AM EDT140.000.050.000.000.00-290150.00%
LNG220819P001450002022-08-18 3:27PM EDT145.000.050.000.000.00-4211,82450.00%
LNG220819P001500002022-08-18 1:28PM EDT150.000.010.000.000.00-2123650.00%
LNG220819P001550002022-08-18 3:59PM EDT155.000.030.000.000.00-10131125.00%
LNG220819P001600002022-08-18 3:57PM EDT160.000.100.000.000.00-15125125.00%
LNG220819P001650002022-08-18 3:59PM EDT165.000.530.000.000.00-2062876.25%
LNG220819P001700002022-08-18 3:27PM EDT170.003.400.000.000.00-64620.00%
LNG220819P001750002022-08-18 12:30PM EDT175.0010.200.000.000.00-230.00%