Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240802C00160000 | 2024-06-28 3:14PM EDT | 160.00 | 14.60 | 15.40 | 19.00 | 0.00 | - | 3 | 7 | 52.44% |
| LNG240802C00165000 | 2024-07-23 2:42PM EDT | 165.00 | 12.55 | 11.10 | 13.30 | 0.00 | - | 3 | 57 | 59.28% |
| LNG240802C00167500 | 2024-07-26 1:46PM EDT | 167.50 | 10.25 | 7.60 | 10.50 | +1.25 | +13.89% | 4 | 21 | 46.83% |
| LNG240802C00170000 | 2024-07-26 9:32AM EDT | 170.00 | 6.93 | 5.60 | 7.70 | -1.62 | -18.95% | 1 | 31 | 34.57% |
| LNG240802C00175000 | 2024-07-25 3:17PM EDT | 175.00 | 2.53 | 2.70 | 3.70 | -0.07 | -2.69% | 5 | 104 | 28.35% |
| LNG240802C00177500 | 2024-07-26 3:45PM EDT | 177.50 | 1.75 | 1.50 | 1.75 | +0.15 | +9.37% | 77 | 103 | 21.63% |
| LNG240802C00180000 | 2024-07-26 3:55PM EDT | 180.00 | 0.70 | 0.65 | 0.85 | -0.35 | -33.33% | 9 | 303 | 21.24% |
| LNG240802C00182500 | 2024-07-26 2:31PM EDT | 182.50 | 0.45 | 0.25 | 0.65 | +0.10 | +28.57% | 30 | 145 | 25.90% |
| LNG240802C00185000 | 2024-07-26 3:32PM EDT | 185.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 44 | 87 | 23.15% |
| LNG240802C00187500 | 2024-07-26 1:29PM EDT | 187.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 9 | 28.17% |
| LNG240802C00190000 | 2024-07-23 12:42PM EDT | 190.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 26 | 33 | 32.96% |
| LNG240802C00192500 | 2024-07-18 11:45AM EDT | 192.50 | 0.50 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 57.76% |
| LNG240802C00195000 | 2024-07-24 10:12AM EDT | 195.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 8 | 8 | 56.01% |
| LNG240802C00215000 | 2024-07-25 10:14AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 27 | 81.84% |
| LNG240802C00220000 | 2024-07-22 11:53AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 69.53% |
| LNG240802C00225000 | 2024-07-23 10:04AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 66.41% |
| LNG240802C00235000 | 2024-07-19 3:57PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 76.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240802P00140000 | 2024-07-15 2:51PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 81.25% |
| LNG240802P00145000 | 2024-07-25 10:13AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3,150 | 618 | 57.03% |
| LNG240802P00150000 | 2024-07-22 1:53PM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 90 | 121 | 77.30% |
| LNG240802P00155000 | 2024-07-22 1:54PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 240 | 262 | 61.43% |
| LNG240802P00160000 | 2024-07-26 3:13PM EDT | 160.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 1 | 3 | 46.97% |
| LNG240802P00162500 | 2024-07-15 3:46PM EDT | 162.50 | 0.29 | 0.05 | 0.70 | 0.00 | - | 4 | 4 | 51.27% |
| LNG240802P00165000 | 2024-07-23 11:45AM EDT | 165.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 38 | 30.18% |
| LNG240802P00167500 | 2024-07-22 10:20AM EDT | 167.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 6 | 26.42% |
| LNG240802P00170000 | 2024-07-26 3:36PM EDT | 170.00 | 0.20 | 0.20 | 0.30 | -0.40 | -66.67% | 1 | 308 | 23.02% |
| LNG240802P00172500 | 2024-07-26 3:37PM EDT | 172.50 | 0.43 | 0.45 | 0.60 | -0.52 | -54.74% | 1 | 128 | 21.34% |
| LNG240802P00175000 | 2024-07-25 1:35PM EDT | 175.00 | 1.50 | 0.95 | 1.20 | 0.00 | - | 8 | 63 | 19.97% |
| LNG240802P00177500 | 2024-07-26 3:48PM EDT | 177.50 | 2.15 | 2.00 | 2.30 | -0.85 | -28.33% | 13 | 69 | 19.26% |
| LNG240802P00180000 | 2024-07-26 10:11AM EDT | 180.00 | 3.80 | 2.15 | 4.20 | -0.83 | -17.93% | 1 | 48 | 22.12% |
| LNG240802P00182500 | 2024-07-25 3:24PM EDT | 182.50 | 7.00 | 5.50 | 6.60 | 0.00 | - | 101 | 122 | 28.37% |
| LNG240802P00187500 | 2024-07-18 11:50AM EDT | 187.50 | 4.60 | 9.90 | 12.00 | 0.00 | - | 5 | 5 | 47.78% |
© 2024 Yahoo. All rights reserved.