Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231006C00135000 | 2023-09-01 3:28PM EDT | 135.00 | 33.15 | 30.80 | 31.60 | 0.00 | - | 1 | 1 | 97.66% |
| LNG231006C00145000 | 2023-08-31 10:51AM EDT | 145.00 | 20.78 | 21.00 | 22.00 | 0.00 | - | - | 0 | 82.08% |
| LNG231006C00150000 | 2023-09-19 12:15PM EDT | 150.00 | 12.45 | 15.60 | 17.30 | 0.00 | - | - | 1 | 64.21% |
| LNG231006C00152500 | 2023-09-27 9:41AM EDT | 152.50 | 13.15 | 13.60 | 15.00 | 0.00 | - | 32 | 32 | 65.72% |
| LNG231006C00155000 | 2023-09-21 3:15PM EDT | 155.00 | 6.10 | 10.90 | 12.30 | 0.00 | - | 2 | 2 | 52.00% |
| LNG231006C00157500 | 2023-09-29 1:05PM EDT | 157.50 | 8.80 | 8.60 | 9.50 | +8.80 | - | 16 | 0 | 51.56% |
| LNG231006C00160000 | 2023-09-29 1:05PM EDT | 160.00 | 6.55 | 6.50 | 6.90 | -2.78 | -29.80% | 16 | 20 | 39.84% |
| LNG231006C00162500 | 2023-09-29 3:49PM EDT | 162.50 | 4.60 | 4.50 | 4.80 | -2.80 | -37.84% | 17 | 32 | 35.57% |
| LNG231006C00165000 | 2023-09-29 3:40PM EDT | 165.00 | 2.97 | 2.85 | 3.10 | -2.23 | -42.88% | 55 | 57 | 33.55% |
| LNG231006C00167500 | 2023-09-29 3:53PM EDT | 167.50 | 1.78 | 1.55 | 1.75 | -1.92 | -51.89% | 59 | 80 | 31.37% |
| LNG231006C00170000 | 2023-09-29 3:43PM EDT | 170.00 | 0.85 | 0.75 | 0.90 | -1.53 | -64.29% | 294 | 128 | 30.57% |
| LNG231006C00172500 | 2023-09-29 2:57PM EDT | 172.50 | 0.40 | 0.30 | 0.45 | -0.89 | -68.99% | 21 | 63 | 30.96% |
| LNG231006C00175000 | 2023-09-29 2:57PM EDT | 175.00 | 0.15 | 0.10 | 0.20 | -0.49 | -76.56% | 20 | 117 | 31.06% |
| LNG231006C00177500 | 2023-09-28 3:59PM EDT | 177.50 | 0.31 | 0.00 | 0.15 | 0.00 | - | 9 | 14 | 35.06% |
| LNG231006C00180000 | 2023-09-14 10:37AM EDT | 180.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 180 | 172 | 43.16% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231006P00130000 | 2023-09-08 11:16AM EDT | 130.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 122.07% |
| LNG231006P00140000 | 2023-09-15 3:51PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.82% |
| LNG231006P00145000 | 2023-09-21 2:49PM EDT | 145.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 52.93% |
| LNG231006P00148000 | 2023-09-27 10:17AM EDT | 148.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 40 | 54.88% |
| LNG231006P00149000 | 2023-09-21 2:49PM EDT | 149.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 6 | 52.15% |
| LNG231006P00150000 | 2023-09-27 11:21AM EDT | 150.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 800 | 663 | 41.21% |
| LNG231006P00152500 | 2023-09-29 10:32AM EDT | 152.50 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 2 | 9 | 39.65% |
| LNG231006P00155000 | 2023-09-29 12:28PM EDT | 155.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 1 | 1,514 | 38.33% |
| LNG231006P00157500 | 2023-09-29 10:32AM EDT | 157.50 | 0.28 | 0.15 | 0.25 | +0.01 | +3.70% | 3 | 10 | 32.91% |
| LNG231006P00160000 | 2023-09-29 2:26PM EDT | 160.00 | 0.47 | 0.40 | 0.50 | -0.02 | -4.08% | 22 | 39 | 31.32% |
| LNG231006P00162500 | 2023-09-27 3:59PM EDT | 162.50 | 1.45 | 0.85 | 0.95 | 0.00 | - | 6 | 17 | 29.64% |
| LNG231006P00165000 | 2023-09-29 10:09AM EDT | 165.00 | 1.80 | 1.60 | 1.75 | +0.70 | +63.64% | 10 | 43 | 28.44% |
| LNG231006P00167500 | 2023-09-29 10:04AM EDT | 167.50 | 2.90 | 2.80 | 3.00 | +1.05 | +56.76% | 53 | 68 | 27.52% |
| LNG231006P00170000 | 2023-09-29 3:37PM EDT | 170.00 | 4.60 | 4.40 | 4.80 | +1.60 | +53.33% | 20 | 6 | 28.30% |
© 2023 Yahoo. All rights reserved.
