New Zealand markets close in 6 hours 34 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.00+2.13 (+1.48%)
At close: 04:00PM EDT
145.39 -0.61 (-0.42%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230324C001150002023-03-06 10:44AM EDT115.0043.6629.8031.900.00--2149.61%
LNG230324C001320002023-03-16 10:07AM EDT132.0011.0013.4014.800.00--176.22%
LNG230324C001340002023-03-17 12:14PM EDT134.0010.1011.4012.800.00-4768.07%
LNG230324C001350002023-03-15 10:42AM EDT135.009.0010.8011.900.00-1450.20%
LNG230324C001360002023-03-16 11:34AM EDT136.0010.809.8010.900.00--162.31%
LNG230324C001370002023-03-20 12:55PM EDT137.009.539.209.90+1.81+23.45%131458.01%
LNG230324C001380002023-03-17 12:10PM EDT138.007.208.309.000.00-2555.91%
LNG230324C001390002023-03-20 12:55PM EDT139.007.767.108.10+1.59+25.77%183053.47%
LNG230324C001400002023-03-20 10:54AM EDT140.006.406.207.20+1.40+28.00%43050.73%
LNG230324C001410002023-03-20 3:53PM EDT141.006.205.806.30+1.90+44.19%74347.73%
LNG230324C001420002023-03-20 1:34PM EDT142.005.105.005.40+1.50+41.67%21944.39%
LNG230324C001430002023-03-20 2:19PM EDT143.004.004.304.70+0.11+2.83%198043.90%
LNG230324C001440002023-03-20 1:38PM EDT144.003.703.604.00+1.12+43.41%125342.70%
LNG230324C001450002023-03-20 2:05PM EDT145.002.753.003.40-0.33-10.71%534642.29%
LNG230324C001460002023-03-20 3:13PM EDT146.002.502.452.80+0.02+0.81%502641.07%
LNG230324C001470002023-03-20 3:08PM EDT147.002.052.002.30+0.30+17.14%551840.53%
LNG230324C001480002023-03-20 2:32PM EDT148.001.401.551.85+0.07+5.26%256139.84%
LNG230324C001490002023-03-20 11:46AM EDT149.001.901.201.45+0.85+80.95%91839.04%
LNG230324C001500002023-03-20 2:43PM EDT150.000.790.901.15-0.36-31.30%729838.92%
LNG230324C001525002023-03-20 3:10PM EDT152.500.440.450.65-0.06-12.00%167139.70%
LNG230324C001550002023-03-20 3:53PM EDT155.000.250.200.30-0.04-13.79%188638.82%
LNG230324C001575002023-03-20 11:49AM EDT157.500.150.050.20-0.05-25.00%138842.09%
LNG230324C001600002023-03-20 3:37PM EDT160.000.090.000.15-0.14-60.87%219746.00%
LNG230324C001625002023-03-20 9:30AM EDT162.500.050.050.10-0.10-66.67%224548.44%
LNG230324C001650002023-03-20 10:27AM EDT165.000.050.000.10-0.05-50.00%107854.10%
LNG230324C001675002023-03-15 12:17PM EDT167.500.060.000.100.00-12453.71%
LNG230324C001700002023-03-20 1:11PM EDT170.000.050.000.10-0.03-37.50%124858.59%
LNG230324C001725002023-03-16 2:26PM EDT172.500.150.000.050.00-27558.20%
LNG230324C001750002023-03-17 2:21PM EDT175.000.050.000.050.00-12362.50%
LNG230324C001775002023-03-07 10:34AM EDT177.500.170.000.100.00-21072.66%
LNG230324C001800002023-02-24 1:16PM EDT180.000.450.000.100.00-1876.95%
LNG230324C001825002023-03-16 3:58PM EDT182.500.090.000.100.00-5281.25%
LNG230324C001850002023-03-03 3:19PM EDT185.000.450.000.100.00-2385.55%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230324P000800002023-02-24 2:24PM EDT80.000.090.000.050.00-22190.63%
LNG230324P001200002023-03-17 1:22PM EDT120.000.130.000.150.00-91178.91%
LNG230324P001250002023-03-06 11:40AM EDT125.000.100.000.150.00-11764.65%
LNG230324P001270002023-03-15 12:38PM EDT127.000.550.000.150.00--158.98%
LNG230324P001280002023-03-17 3:59PM EDT128.000.250.000.15-0.06-19.35%11056.06%
LNG230324P001300002023-03-20 1:13PM EDT130.000.100.050.20-0.27-72.97%151,01554.88%
LNG230324P001310002023-03-17 12:15PM EDT131.000.560.050.200.00-1251.95%
LNG230324P001320002023-03-17 3:45PM EDT132.000.320.100.20-0.23-41.82%2950.59%
LNG230324P001330002023-03-15 1:37PM EDT133.001.350.150.250.00--350.39%
LNG230324P001340002023-03-15 1:37PM EDT134.001.550.150.300.00--151.76%
LNG230324P001350002023-03-20 12:10PM EDT135.000.300.200.35-0.50-62.50%81750.20%
LNG230324P001360002023-03-15 1:37PM EDT136.002.000.250.400.00-1548.34%
LNG230324P001370002023-03-20 12:54PM EDT137.000.450.350.45-1.25-73.53%3346.19%
LNG230324P001380002023-03-15 12:14PM EDT138.002.550.400.550.00-3445.17%
LNG230324P001390002023-03-16 10:24AM EDT139.002.500.500.650.00-1643.60%
LNG230324P001400002023-03-20 12:51PM EDT140.000.800.650.80-1.45-64.44%7212442.68%
LNG230324P001410002023-03-20 3:31PM EDT141.001.020.851.00-2.73-72.80%2242.14%
LNG230324P001420002023-03-20 9:32AM EDT142.003.061.051.20+0.01+0.33%507640.89%
LNG230324P001430002023-03-20 3:43PM EDT143.001.591.351.55-2.01-55.83%52441.48%
LNG230324P001440002023-03-20 3:09PM EDT144.001.801.651.80-2.40-57.14%352239.62%
LNG230324P001450002023-03-20 3:10PM EDT145.002.202.052.20-2.30-51.11%3936439.31%
LNG230324P001460002023-03-20 2:41PM EDT146.003.002.452.65-2.30-43.40%276138.87%
LNG230324P001470002023-03-20 1:45PM EDT147.003.202.903.30-1.10-25.58%242740.53%
LNG230324P001480002023-03-20 3:36PM EDT148.003.803.503.90-2.19-36.56%455440.60%
LNG230324P001490002023-03-20 12:20PM EDT149.004.304.104.50-2.80-39.44%171939.84%
LNG230324P001500002023-03-20 12:39PM EDT150.005.114.705.30-2.39-31.87%611041.50%
LNG230324P001525002023-03-20 3:06PM EDT152.506.906.607.50-3.30-32.35%34946.97%
LNG230324P001550002023-03-20 11:08AM EDT155.009.408.709.90-2.70-22.31%17554.54%
LNG230324P001575002023-03-20 3:36PM EDT157.5011.6010.9012.30-2.85-19.72%41860.99%
LNG230324P001600002023-03-13 1:11PM EDT160.008.5013.6014.800.00-91269.24%
LNG230324P001625002023-03-20 1:39PM EDT162.5016.8015.8017.20+4.20+33.33%21874.17%
LNG230324P001650002023-03-14 10:49AM EDT165.0012.0518.4019.800.00-5354.10%
LNG230324P001700002023-03-14 3:49PM EDT170.0020.5023.4024.800.00-2064.84%
LNG230324P001750002023-03-15 1:58PM EDT175.0032.1528.1029.800.00--0112.11%
LNG230324P001800002023-03-13 2:28PM EDT180.0025.3033.4035.000.00-1094.34%
LNG230324P001900002023-03-13 11:16AM EDT190.0033.5043.0045.200.00--0102.73%