New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
173.08+0.28 (+0.16%)
At close: 01:00PM EST
173.20 +0.12 (+0.07%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221216C000800002022-10-06 9:47AM EST80.0092.9090.9092.300.00-110.00%
LNG221216C000900002022-11-11 10:23AM EST90.0075.5182.4083.900.00-10109.77%
LNG221216C000950002022-10-25 8:43AM EST95.0075.2176.3078.600.00-22135.25%
LNG221216C001000002022-11-08 10:36AM EST100.0074.3372.5074.000.00-10104.88%
LNG221216C001050002022-08-08 10:19AM EST105.0047.1053.2054.100.00-140.00%
LNG221216C001100002022-11-11 10:23AM EST110.0055.7862.6063.900.00-1088.38%
LNG221216C001150002022-11-02 12:07PM EST115.0066.2557.7059.000.00-1086.62%
LNG221216C001200002022-11-25 10:08AM EST120.0055.0052.7053.90-3.60-6.14%1076.17%
LNG221216C001250002022-10-05 2:35PM EST125.0048.8846.7047.600.00-15400.00%
LNG221216C001300002022-11-25 10:09AM EST130.0045.0042.8043.90+2.40+5.63%1063.67%
LNG221216C001350002022-11-16 12:06PM EST135.0033.2037.9039.100.00-1061.28%
LNG221216C001400002022-11-25 10:49AM EST140.0036.5032.9034.10+9.88+37.11%4053.76%
LNG221216C001450002022-11-25 9:51AM EST145.0030.0028.2029.20+1.83+6.50%4050.64%
LNG221216C001500002022-11-25 12:08PM EST150.0025.6323.4024.40+3.92+18.06%5052.83%
LNG221216C001550002022-11-25 12:11PM EST155.0020.9019.0019.70+1.82+9.54%1047.19%
LNG221216C001600002022-11-25 12:16PM EST160.0016.2714.8015.40+1.57+10.68%880443.97%
LNG221216C001650002022-11-25 12:57PM EST165.0011.2011.0011.50+0.80+7.69%28041.43%
LNG221216C001700002022-11-25 12:58PM EST170.008.007.708.10+0.20+2.56%125039.26%
LNG221216C001750002022-11-25 12:57PM EST175.005.155.005.30-0.06-1.15%215037.32%
LNG221216C001800002022-11-25 12:57PM EST180.003.063.003.20-0.01-0.33%217035.77%
LNG221216C001850002022-11-25 12:52PM EST185.001.721.651.80+0.12+7.50%177034.79%
LNG221216C001900002022-11-25 12:56PM EST190.000.900.850.950.00-107034.23%
LNG221216C001950002022-11-25 12:24PM EST195.000.550.400.50+0.06+12.24%1061,15534.35%
LNG221216C002000002022-11-25 12:40PM EST200.000.250.200.300.00-63035.69%
LNG221216C002100002022-11-25 12:05PM EST210.000.100.050.200.00-5041.94%
LNG221216C002200002022-11-23 10:25AM EST220.000.050.000.150.00-4051247.95%
LNG221216C002300002022-11-16 1:37PM EST230.000.010.000.100.00-25052.25%
LNG221216C002400002022-11-22 1:36PM EST240.000.050.000.150.00-1056.84%
LNG221216C002500002022-11-16 12:14PM EST250.000.050.000.100.00-2059.96%
LNG221216C002600002022-11-11 10:59AM EST260.000.080.000.100.00-2065.43%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221216P000650002022-11-23 10:24AM EST65.000.050.000.200.00-327167.19%
LNG221216P000700002022-11-23 10:30AM EST70.000.050.000.150.00-210150.00%
LNG221216P000750002022-07-19 10:09AM EST75.001.050.000.600.00-17166.99%
LNG221216P000800002022-05-15 11:07PM EST80.002.501.451.750.00--1210.69%
LNG221216P000850002022-11-15 9:54AM EST85.000.080.000.050.00-20106.25%
LNG221216P000900002022-11-16 2:36PM EST90.000.050.000.200.00-80114.84%
LNG221216P000950002022-11-22 10:06AM EST95.000.050.000.150.00-30102.34%
LNG221216P001000002022-11-22 1:33PM EST100.000.050.000.050.00-4083.59%
LNG221216P001050002022-11-23 2:02PM EST105.000.050.000.050.00-2076.56%
LNG221216P001100002022-11-22 1:30PM EST110.000.050.000.100.00-26075.59%
LNG221216P001150002022-11-25 11:09AM EST115.000.050.050.10-0.09-64.29%8072.27%
LNG221216P001200002022-11-23 9:30AM EST120.000.100.000.100.00-2062.31%
LNG221216P001250002022-11-23 1:17PM EST125.000.050.050.150.00-4061.13%
LNG221216P001300002022-11-25 11:56AM EST130.000.080.050.15-0.02-20.00%14054.59%
LNG221216P001350002022-11-25 10:17AM EST135.000.150.150.200.00-11052.44%
LNG221216P001400002022-11-25 12:40PM EST140.000.240.200.25-0.09-27.27%18048.73%
LNG221216P001450002022-11-25 12:37PM EST145.000.380.350.40-0.09-19.15%50045.95%
LNG221216P001500002022-11-25 12:58PM EST150.000.650.600.70-0.13-16.67%46044.24%
LNG221216P001550002022-11-25 12:58PM EST155.001.111.051.15-0.16-12.60%217042.09%
LNG221216P001600002022-11-25 12:46PM EST160.001.901.751.95-0.15-7.32%276040.83%
LNG221216P001650002022-11-25 12:46PM EST165.003.002.853.10-0.19-5.96%117039.21%
LNG221216P001700002022-11-25 12:55PM EST170.004.554.404.70-0.35-7.14%540037.28%
LNG221216P001750002022-11-25 12:32PM EST175.006.706.607.00-0.70-9.46%92035.99%
LNG221216P001800002022-11-25 12:46PM EST180.009.959.609.90-1.15-10.36%88034.31%
LNG221216P001850002022-11-22 2:01PM EST185.0015.9013.2013.800.00-1035.44%
LNG221216P001900002022-11-14 3:45PM EST190.0025.5017.3018.000.00-5035.62%
LNG221216P001950002022-11-11 10:27AM EST195.0030.9021.7022.800.00-1039.72%
LNG221216P002000002022-11-07 9:52AM EST200.0030.4026.5027.700.00-2044.19%
LNG221216P002100002022-11-04 10:14AM EST210.0039.3036.4037.700.00-1054.76%
LNG221216P002200002022-08-22 8:37AM EST220.0054.200.000.000.00-10100.00%