Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230324C00115000 | 2023-03-06 10:44AM EDT | 115.00 | 43.66 | 29.80 | 31.90 | 0.00 | - | - | 2 | 149.61% |
| LNG230324C00132000 | 2023-03-16 10:07AM EDT | 132.00 | 11.00 | 13.40 | 14.80 | 0.00 | - | - | 1 | 76.22% |
| LNG230324C00134000 | 2023-03-17 12:14PM EDT | 134.00 | 10.10 | 11.40 | 12.80 | 0.00 | - | 4 | 7 | 68.07% |
| LNG230324C00135000 | 2023-03-15 10:42AM EDT | 135.00 | 9.00 | 10.80 | 11.90 | 0.00 | - | 1 | 4 | 50.20% |
| LNG230324C00136000 | 2023-03-16 11:34AM EDT | 136.00 | 10.80 | 9.80 | 10.90 | 0.00 | - | - | 1 | 62.31% |
| LNG230324C00137000 | 2023-03-20 12:55PM EDT | 137.00 | 9.53 | 9.20 | 9.90 | +1.81 | +23.45% | 13 | 14 | 58.01% |
| LNG230324C00138000 | 2023-03-17 12:10PM EDT | 138.00 | 7.20 | 8.30 | 9.00 | 0.00 | - | 2 | 5 | 55.91% |
| LNG230324C00139000 | 2023-03-20 12:55PM EDT | 139.00 | 7.76 | 7.10 | 8.10 | +1.59 | +25.77% | 18 | 30 | 53.47% |
| LNG230324C00140000 | 2023-03-20 10:54AM EDT | 140.00 | 6.40 | 6.20 | 7.20 | +1.40 | +28.00% | 4 | 30 | 50.73% |
| LNG230324C00141000 | 2023-03-20 3:53PM EDT | 141.00 | 6.20 | 5.80 | 6.30 | +1.90 | +44.19% | 7 | 43 | 47.73% |
| LNG230324C00142000 | 2023-03-20 1:34PM EDT | 142.00 | 5.10 | 5.00 | 5.40 | +1.50 | +41.67% | 2 | 19 | 44.39% |
| LNG230324C00143000 | 2023-03-20 2:19PM EDT | 143.00 | 4.00 | 4.30 | 4.70 | +0.11 | +2.83% | 19 | 80 | 43.90% |
| LNG230324C00144000 | 2023-03-20 1:38PM EDT | 144.00 | 3.70 | 3.60 | 4.00 | +1.12 | +43.41% | 12 | 53 | 42.70% |
| LNG230324C00145000 | 2023-03-20 2:05PM EDT | 145.00 | 2.75 | 3.00 | 3.40 | -0.33 | -10.71% | 53 | 46 | 42.29% |
| LNG230324C00146000 | 2023-03-20 3:13PM EDT | 146.00 | 2.50 | 2.45 | 2.80 | +0.02 | +0.81% | 50 | 26 | 41.07% |
| LNG230324C00147000 | 2023-03-20 3:08PM EDT | 147.00 | 2.05 | 2.00 | 2.30 | +0.30 | +17.14% | 55 | 18 | 40.53% |
| LNG230324C00148000 | 2023-03-20 2:32PM EDT | 148.00 | 1.40 | 1.55 | 1.85 | +0.07 | +5.26% | 25 | 61 | 39.84% |
| LNG230324C00149000 | 2023-03-20 11:46AM EDT | 149.00 | 1.90 | 1.20 | 1.45 | +0.85 | +80.95% | 9 | 18 | 39.04% |
| LNG230324C00150000 | 2023-03-20 2:43PM EDT | 150.00 | 0.79 | 0.90 | 1.15 | -0.36 | -31.30% | 72 | 98 | 38.92% |
| LNG230324C00152500 | 2023-03-20 3:10PM EDT | 152.50 | 0.44 | 0.45 | 0.65 | -0.06 | -12.00% | 16 | 71 | 39.70% |
| LNG230324C00155000 | 2023-03-20 3:53PM EDT | 155.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 18 | 86 | 38.82% |
| LNG230324C00157500 | 2023-03-20 11:49AM EDT | 157.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 13 | 88 | 42.09% |
| LNG230324C00160000 | 2023-03-20 3:37PM EDT | 160.00 | 0.09 | 0.00 | 0.15 | -0.14 | -60.87% | 2 | 197 | 46.00% |
| LNG230324C00162500 | 2023-03-20 9:30AM EDT | 162.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2 | 245 | 48.44% |
| LNG230324C00165000 | 2023-03-20 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 78 | 54.10% |
| LNG230324C00167500 | 2023-03-15 12:17PM EDT | 167.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 53.71% |
| LNG230324C00170000 | 2023-03-20 1:11PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 248 | 58.59% |
| LNG230324C00172500 | 2023-03-16 2:26PM EDT | 172.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 58.20% |
| LNG230324C00175000 | 2023-03-17 2:21PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 62.50% |
| LNG230324C00177500 | 2023-03-07 10:34AM EDT | 177.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 72.66% |
| LNG230324C00180000 | 2023-02-24 1:16PM EDT | 180.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 76.95% |
| LNG230324C00182500 | 2023-03-16 3:58PM EDT | 182.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 81.25% |
| LNG230324C00185000 | 2023-03-03 3:19PM EDT | 185.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 85.55% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230324P00080000 | 2023-02-24 2:24PM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 190.63% |
| LNG230324P00120000 | 2023-03-17 1:22PM EDT | 120.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 9 | 11 | 78.91% |
| LNG230324P00125000 | 2023-03-06 11:40AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 64.65% |
| LNG230324P00127000 | 2023-03-15 12:38PM EDT | 127.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 1 | 58.98% |
| LNG230324P00128000 | 2023-03-17 3:59PM EDT | 128.00 | 0.25 | 0.00 | 0.15 | -0.06 | -19.35% | 1 | 10 | 56.06% |
| LNG230324P00130000 | 2023-03-20 1:13PM EDT | 130.00 | 0.10 | 0.05 | 0.20 | -0.27 | -72.97% | 15 | 1,015 | 54.88% |
| LNG230324P00131000 | 2023-03-17 12:15PM EDT | 131.00 | 0.56 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 51.95% |
| LNG230324P00132000 | 2023-03-17 3:45PM EDT | 132.00 | 0.32 | 0.10 | 0.20 | -0.23 | -41.82% | 2 | 9 | 50.59% |
| LNG230324P00133000 | 2023-03-15 1:37PM EDT | 133.00 | 1.35 | 0.15 | 0.25 | 0.00 | - | - | 3 | 50.39% |
| LNG230324P00134000 | 2023-03-15 1:37PM EDT | 134.00 | 1.55 | 0.15 | 0.30 | 0.00 | - | - | 1 | 51.76% |
| LNG230324P00135000 | 2023-03-20 12:10PM EDT | 135.00 | 0.30 | 0.20 | 0.35 | -0.50 | -62.50% | 8 | 17 | 50.20% |
| LNG230324P00136000 | 2023-03-15 1:37PM EDT | 136.00 | 2.00 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 48.34% |
| LNG230324P00137000 | 2023-03-20 12:54PM EDT | 137.00 | 0.45 | 0.35 | 0.45 | -1.25 | -73.53% | 3 | 3 | 46.19% |
| LNG230324P00138000 | 2023-03-15 12:14PM EDT | 138.00 | 2.55 | 0.40 | 0.55 | 0.00 | - | 3 | 4 | 45.17% |
| LNG230324P00139000 | 2023-03-16 10:24AM EDT | 139.00 | 2.50 | 0.50 | 0.65 | 0.00 | - | 1 | 6 | 43.60% |
| LNG230324P00140000 | 2023-03-20 12:51PM EDT | 140.00 | 0.80 | 0.65 | 0.80 | -1.45 | -64.44% | 72 | 124 | 42.68% |
| LNG230324P00141000 | 2023-03-20 3:31PM EDT | 141.00 | 1.02 | 0.85 | 1.00 | -2.73 | -72.80% | 2 | 2 | 42.14% |
| LNG230324P00142000 | 2023-03-20 9:32AM EDT | 142.00 | 3.06 | 1.05 | 1.20 | +0.01 | +0.33% | 50 | 76 | 40.89% |
| LNG230324P00143000 | 2023-03-20 3:43PM EDT | 143.00 | 1.59 | 1.35 | 1.55 | -2.01 | -55.83% | 5 | 24 | 41.48% |
| LNG230324P00144000 | 2023-03-20 3:09PM EDT | 144.00 | 1.80 | 1.65 | 1.80 | -2.40 | -57.14% | 35 | 22 | 39.62% |
| LNG230324P00145000 | 2023-03-20 3:10PM EDT | 145.00 | 2.20 | 2.05 | 2.20 | -2.30 | -51.11% | 39 | 364 | 39.31% |
| LNG230324P00146000 | 2023-03-20 2:41PM EDT | 146.00 | 3.00 | 2.45 | 2.65 | -2.30 | -43.40% | 27 | 61 | 38.87% |
| LNG230324P00147000 | 2023-03-20 1:45PM EDT | 147.00 | 3.20 | 2.90 | 3.30 | -1.10 | -25.58% | 24 | 27 | 40.53% |
| LNG230324P00148000 | 2023-03-20 3:36PM EDT | 148.00 | 3.80 | 3.50 | 3.90 | -2.19 | -36.56% | 45 | 54 | 40.60% |
| LNG230324P00149000 | 2023-03-20 12:20PM EDT | 149.00 | 4.30 | 4.10 | 4.50 | -2.80 | -39.44% | 17 | 19 | 39.84% |
| LNG230324P00150000 | 2023-03-20 12:39PM EDT | 150.00 | 5.11 | 4.70 | 5.30 | -2.39 | -31.87% | 6 | 110 | 41.50% |
| LNG230324P00152500 | 2023-03-20 3:06PM EDT | 152.50 | 6.90 | 6.60 | 7.50 | -3.30 | -32.35% | 3 | 49 | 46.97% |
| LNG230324P00155000 | 2023-03-20 11:08AM EDT | 155.00 | 9.40 | 8.70 | 9.90 | -2.70 | -22.31% | 1 | 75 | 54.54% |
| LNG230324P00157500 | 2023-03-20 3:36PM EDT | 157.50 | 11.60 | 10.90 | 12.30 | -2.85 | -19.72% | 4 | 18 | 60.99% |
| LNG230324P00160000 | 2023-03-13 1:11PM EDT | 160.00 | 8.50 | 13.60 | 14.80 | 0.00 | - | 9 | 12 | 69.24% |
| LNG230324P00162500 | 2023-03-20 1:39PM EDT | 162.50 | 16.80 | 15.80 | 17.20 | +4.20 | +33.33% | 2 | 18 | 74.17% |
| LNG230324P00165000 | 2023-03-14 10:49AM EDT | 165.00 | 12.05 | 18.40 | 19.80 | 0.00 | - | 5 | 3 | 54.10% |
| LNG230324P00170000 | 2023-03-14 3:49PM EDT | 170.00 | 20.50 | 23.40 | 24.80 | 0.00 | - | 2 | 0 | 64.84% |
| LNG230324P00175000 | 2023-03-15 1:58PM EDT | 175.00 | 32.15 | 28.10 | 29.80 | 0.00 | - | - | 0 | 112.11% |
| LNG230324P00180000 | 2023-03-13 2:28PM EDT | 180.00 | 25.30 | 33.40 | 35.00 | 0.00 | - | 1 | 0 | 94.34% |
| LNG230324P00190000 | 2023-03-13 11:16AM EDT | 190.00 | 33.50 | 43.00 | 45.20 | 0.00 | - | - | 0 | 102.73% |
© 2023 Yahoo. All rights reserved.
