New Zealand markets open in 31 minutes

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.11+6.02 (+3.88%)
At close: 04:00PM EDT
161.41 +0.30 (+0.19%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240621C000900002023-05-02 10:11AM EDT90.0063.3058.3059.300.00-100.00%
LNG240621C001000002024-04-17 9:38AM EDT100.0055.6458.8062.900.00-55388.38%
LNG240621C001050002024-06-18 9:41AM EDT105.0056.8054.7057.40-5.10-8.24%12328.13%
LNG240621C001150002024-02-05 10:38AM EDT115.0046.870.000.000.00-220.00%
LNG240621C001250002024-03-13 2:32PM EDT125.0034.7731.3034.700.00-1200.00%
LNG240621C001300002024-05-06 3:03PM EDT130.0027.2828.6031.900.00-33167.97%
LNG240621C001350002024-06-18 11:48AM EDT135.0027.0025.1027.60+0.10+0.37%26111.33%
LNG240621C001400002024-06-10 11:18AM EDT140.0019.0420.9023.100.00-1942125.39%
LNG240621C001450002024-06-18 11:49AM EDT145.0017.5015.5018.20+6.95+65.88%412196.39%
LNG240621C001490002024-06-14 2:55PM EDT149.006.9011.3013.400.00-3457.62%
LNG240621C001500002024-06-18 9:30AM EDT150.007.7010.7012.60+1.65+27.27%648966.41%
LNG240621C001525002024-06-14 3:58PM EDT152.504.028.209.200.00-898156.74%
LNG240621C001550002024-06-18 12:21PM EDT155.008.305.907.00+6.65+403.03%5635852.64%
LNG240621C001575002024-06-18 1:02PM EDT157.505.603.704.70+5.10+1,020.00%1915443.21%
LNG240621C001600002024-06-18 2:58PM EDT160.002.251.302.75+2.07+1,150.00%12182037.01%
LNG240621C001625002024-06-18 3:35PM EDT162.500.570.450.65+0.51+850.00%39664420.85%
LNG240621C001650002024-06-18 3:58PM EDT165.000.180.100.20+0.03+20.00%2732,30022.56%
LNG240621C001675002024-06-18 2:47PM EDT167.500.050.050.20-0.11-68.75%85032.03%
LNG240621C001700002024-06-18 2:03PM EDT170.000.100.050.10+0.04+66.67%331,93935.16%
LNG240621C001725002024-06-14 3:09PM EDT172.500.070.000.100.00-212542.58%
LNG240621C001750002024-06-18 2:50PM EDT175.000.060.000.15+0.01+20.00%972053.71%
LNG240621C001775002024-05-21 9:32AM EDT177.500.200.000.150.00--154.10%
LNG240621C001800002024-06-18 3:55PM EDT180.000.050.000.100.00-1446257.03%
LNG240621C001850002024-06-18 9:42AM EDT185.000.050.000.35-0.08-61.54%34243283.59%
LNG240621C001900002024-05-20 1:41PM EDT190.000.130.001.350.00-195566126.47%
LNG240621C001950002024-06-12 3:01PM EDT195.000.060.000.050.00-1435183.59%
LNG240621C002000002024-06-17 2:58PM EDT200.000.080.000.15+0.07+700.00%1541106.25%
LNG240621C002100002024-04-17 9:39AM EDT210.000.080.000.150.00-1228126.56%
LNG240621C002200002024-05-20 12:26PM EDT220.000.050.000.300.00-165159.38%
LNG240621C002300002024-06-04 11:17AM EDT230.000.080.000.200.00-1193168.75%
LNG240621C002400002023-12-12 2:31PM EDT240.000.620.050.700.00-238224.22%
LNG240621C002600002024-01-23 12:30PM EDT260.000.150.000.400.00-1551237.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240621P000700002024-02-26 4:38PM EDT70.000.060.000.300.00-220403.91%
LNG240621P000750002024-02-14 10:48AM EDT75.000.100.000.300.00-120372.66%
LNG240621P000800002023-12-19 12:35PM EDT80.000.190.000.200.00-8041326.56%
LNG240621P000850002024-03-07 11:16AM EDT85.000.050.000.300.00-188316.41%
LNG240621P000900002024-03-26 9:53AM EDT90.000.050.000.750.00-10280333.79%
LNG240621P000950002024-01-26 12:05PM EDT95.000.150.000.450.00-1166282.42%
LNG240621P001000002024-06-17 12:02PM EDT100.000.010.000.650.00-3224273.44%
LNG240621P001050002023-09-07 3:57PM EDT105.001.451.401.550.00-142338.96%
LNG240621P001100002024-01-24 12:19PM EDT110.000.250.050.750.00-1286233.79%
LNG240621P001150002024-04-04 10:18AM EDT115.000.220.000.750.00-1098207.81%
LNG240621P001200002024-05-23 2:34PM EDT120.000.200.000.100.00-4381136.72%
LNG240621P001250002024-06-10 2:53PM EDT125.000.060.000.100.00-18736119.53%
LNG240621P001300002024-06-17 2:15PM EDT130.000.050.000.150.00-100297108.98%
LNG240621P001350002024-06-18 9:37AM EDT135.000.050.000.100.00-3682986.72%
LNG240621P001400002024-06-17 9:30AM EDT140.000.100.001.000.00-1166108.01%
LNG240621P001440002024-06-17 10:49AM EDT144.000.100.000.750.00-3884.77%
LNG240621P001450002024-06-18 3:57PM EDT145.000.050.000.10-0.05-50.00%693055.47%
LNG240621P001460002024-06-17 3:02PM EDT146.000.100.000.100.00-11752.34%
LNG240621P001470002024-06-18 3:38PM EDT147.000.050.050.10-0.10-66.67%43,24752.34%
LNG240621P001480002024-06-14 2:50PM EDT148.000.200.000.750.00-12768.36%
LNG240621P001490002024-06-12 1:56PM EDT149.000.150.050.750.00-118165.33%
LNG240621P001500002024-06-18 1:25PM EDT150.000.100.050.35-0.10-50.00%282,21451.56%
LNG240621P001525002024-06-18 3:29PM EDT152.500.070.050.15-0.31-81.58%3321139.36%
LNG240621P001550002024-06-18 11:46AM EDT155.000.100.050.15-1.10-91.67%5821,14229.98%
LNG240621P001575002024-06-18 3:49PM EDT157.500.150.100.25-2.50-94.34%17213023.49%
LNG240621P001600002024-06-18 3:33PM EDT160.000.400.500.70-4.39-91.65%301,08620.19%
LNG240621P001625002024-06-18 3:58PM EDT162.501.901.202.05-4.34-69.55%249321.05%
LNG240621P001650002024-06-18 1:25PM EDT165.002.202.404.30-4.08-64.97%1134928.61%
LNG240621P001700002024-05-31 2:02PM EDT170.0013.458.409.300.00-7749.22%
LNG240621P001750002024-05-22 3:02PM EDT175.0017.2013.3014.800.00-40054.39%
LNG240621P001800002024-06-11 2:26PM EDT180.0022.4018.3020.100.00-1078.52%
LNG240621P001850002024-03-11 2:53PM EDT185.0029.3025.2028.700.00-30178.91%
LNG240621P001900002024-02-05 2:06PM EDT190.0029.8834.0037.200.00-42276.81%
LNG240621P001950002023-12-04 3:50PM EDT195.0023.500.000.000.00-600.00%
LNG240621P002000002023-11-10 12:13PM EDT200.0031.3025.6026.400.00-130.00%
LNG240621P002100002024-01-17 3:19PM EDT210.0046.7347.8051.800.00-760193.07%
LNG240621P002200002024-02-16 1:50PM EDT220.0058.9456.9060.000.00-20227.64%