Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-09-12 11:07AM EDT | 80.00 | 98.34 | 100.80 | 104.00 | 0.00 | - | 1 | 2 | 495.22% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 60.00 | 62.30 | 0.00 | - | 2 | 5 | 0.00% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00125000 | 2024-09-10 2:15PM EDT | 125.00 | 51.45 | 56.10 | 59.10 | 0.00 | - | 10 | 6 | 146.09% |
| LNG240920C00130000 | 2024-06-04 1:32PM EDT | 130.00 | 33.27 | 44.50 | 46.60 | 0.00 | - | 1 | 11 | 0.00% |
| LNG240920C00135000 | 2024-09-11 2:09PM EDT | 135.00 | 41.00 | 46.10 | 49.90 | 0.00 | - | 5 | 2 | 165.63% |
| LNG240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 27.74 | 41.40 | 45.00 | 0.00 | - | 1 | 18 | 160.35% |
| LNG240920C00145000 | 2024-09-09 9:30AM EDT | 145.00 | 35.40 | 36.10 | 39.90 | -1.10 | -3.01% | 1 | 46 | 132.23% |
| LNG240920C00150000 | 2024-09-12 1:17PM EDT | 150.00 | 27.88 | 31.10 | 34.90 | 0.00 | - | 1 | 90 | 116.11% |
| LNG240920C00155000 | 2024-08-28 2:03PM EDT | 155.00 | 27.49 | 26.20 | 29.90 | 0.00 | - | 2 | 144 | 102.54% |
| LNG240920C00160000 | 2024-09-09 11:06AM EDT | 160.00 | 20.40 | 20.80 | 23.90 | +2.60 | +14.61% | 1 | 391 | 113.09% |
| LNG240920C00165000 | 2024-09-10 9:44AM EDT | 165.00 | 14.83 | 16.70 | 18.80 | 0.00 | - | 1 | 249 | 57.42% |
| LNG240920C00170000 | 2024-09-16 1:55PM EDT | 170.00 | 13.12 | 11.40 | 14.60 | +4.77 | +57.13% | 13 | 366 | 52.64% |
| LNG240920C00172500 | 2024-09-16 11:02AM EDT | 172.50 | 8.55 | 9.50 | 11.30 | +1.75 | +25.74% | 2 | 1 | 62.67% |
| LNG240920C00175000 | 2024-09-16 1:55PM EDT | 175.00 | 8.04 | 7.70 | 8.70 | +3.89 | +93.73% | 28 | 400 | 50.73% |
| LNG240920C00177500 | 2024-09-16 12:15PM EDT | 177.50 | 5.00 | 3.80 | 5.80 | +2.45 | +96.08% | 6 | 16 | 33.35% |
| LNG240920C00180000 | 2024-09-16 2:32PM EDT | 180.00 | 3.45 | 2.75 | 4.50 | +1.90 | +122.58% | 13 | 3,043 | 40.38% |
| LNG240920C00182500 | 2024-09-16 3:35PM EDT | 182.50 | 2.07 | 0.85 | 2.10 | +1.42 | +218.46% | 70 | 286 | 27.22% |
| LNG240920C00185000 | 2024-09-16 3:16PM EDT | 185.00 | 0.92 | 0.70 | 1.00 | +0.62 | +206.67% | 45 | 1,135 | 25.93% |
| LNG240920C00187500 | 2024-09-16 3:16PM EDT | 187.50 | 0.33 | 0.00 | 0.40 | +0.13 | +65.00% | 10 | 250 | 25.29% |
| LNG240920C00190000 | 2024-09-16 3:35PM EDT | 190.00 | 0.17 | 0.10 | 1.20 | +0.02 | +13.33% | 235 | 4,372 | 49.17% |
| LNG240920C00192500 | 2024-09-16 11:14AM EDT | 192.50 | 0.10 | 0.00 | 0.50 | -0.07 | -41.18% | 10 | 118 | 43.16% |
| LNG240920C00195000 | 2024-09-16 12:22PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 2,268 | 37.89% |
| LNG240920C00197500 | 2024-09-04 10:34AM EDT | 197.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 3 | 19 | 48.44% |
| LNG240920C00200000 | 2024-09-16 12:10PM EDT | 200.00 | 0.13 | 0.00 | 0.15 | +0.01 | +8.33% | 4 | 511 | 49.22% |
| LNG240920C00202500 | 2024-08-19 10:07AM EDT | 202.50 | 0.40 | 0.05 | 1.00 | 0.00 | - | 2 | 2 | 70.85% |
| LNG240920C00205000 | 2024-08-20 3:52PM EDT | 205.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 6 | 76.17% |
| LNG240920C00207500 | 2024-09-16 10:20AM EDT | 207.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 20 | 60.74% |
| LNG240920C00210000 | 2024-07-23 3:59PM EDT | 210.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 68 | 83.69% |
| LNG240920C00215000 | 2024-09-09 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.26% |
| LNG240920C00220000 | 2024-09-13 10:07AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 103.52% |
| LNG240920C00225000 | 2024-08-26 2:19PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 74 | 77.34% |
| LNG240920C00230000 | 2024-08-23 3:51PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 84.38% |
| LNG240920C00240000 | 2024-08-23 9:55AM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 36 | 36 | 115.04% |
| LNG240920C00260000 | 2024-08-12 1:54PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 172.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 16 | 435.16% |
| LNG240920P00085000 | 2024-07-11 11:48AM EDT | 85.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 398.83% |
| LNG240920P00090000 | 2024-06-28 12:01PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 372.07% |
| LNG240920P00095000 | 2024-06-28 12:01PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 100 | 379.20% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 269.92% |
| LNG240920P00110000 | 2024-07-05 2:17PM EDT | 110.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 14 | 21 | 297.17% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 209.38% |
| LNG240920P00120000 | 2024-08-14 3:47PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 880 | 168.36% |
| LNG240920P00125000 | 2024-08-27 10:34AM EDT | 125.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 204.69% |
| LNG240920P00130000 | 2024-09-06 9:57AM EDT | 130.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 5 | 134 | 132.42% |
| LNG240920P00135000 | 2024-09-12 1:33PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 125.39% |
| LNG240920P00140000 | 2024-09-10 1:49PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 9 | 307 | 106.25% |
| LNG240920P00145000 | 2024-09-16 10:17AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -1.33 | -96.38% | 5 | 902 | 93.75% |
| LNG240920P00150000 | 2024-09-16 10:18AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 74 | 1,710 | 81.25% |
| LNG240920P00155000 | 2024-09-16 2:36PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 346 | 73.05% |
| LNG240920P00160000 | 2024-09-16 11:13AM EDT | 160.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 467 | 63.48% |
| LNG240920P00165000 | 2024-09-10 12:51PM EDT | 165.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 5 | 1,543 | 54.39% |
| LNG240920P00167500 | 2024-09-16 10:15AM EDT | 167.50 | 0.12 | 0.05 | 0.20 | -0.28 | -70.00% | 5 | 3 | 50.39% |
| LNG240920P00170000 | 2024-09-16 11:39AM EDT | 170.00 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 4 | 2,174 | 43.36% |
| LNG240920P00172500 | 2024-09-16 2:32PM EDT | 172.50 | 0.15 | 0.05 | 0.20 | -0.80 | -84.21% | 8 | 158 | 36.23% |
| LNG240920P00175000 | 2024-09-16 1:42PM EDT | 175.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 18 | 417 | 30.57% |
| LNG240920P00177500 | 2024-09-16 3:25PM EDT | 177.50 | 0.36 | 0.25 | 0.40 | -1.29 | -78.18% | 23 | 26 | 26.32% |
| LNG240920P00180000 | 2024-09-16 3:31PM EDT | 180.00 | 0.70 | 0.65 | 0.85 | -1.55 | -68.89% | 68 | 554 | 24.46% |
| LNG240920P00182500 | 2024-09-16 3:58PM EDT | 182.50 | 1.55 | 1.50 | 1.85 | -4.81 | -75.63% | 5 | 55 | 24.61% |
| LNG240920P00185000 | 2024-09-16 10:33AM EDT | 185.00 | 4.90 | 2.90 | 3.30 | -1.80 | -26.87% | 2 | 501 | 23.68% |
| LNG240920P00187500 | 2024-08-23 1:16PM EDT | 187.50 | 4.90 | 4.90 | 6.30 | 0.00 | - | 1 | 33 | 41.94% |
| LNG240920P00190000 | 2024-09-12 1:11PM EDT | 190.00 | 12.25 | 5.90 | 9.10 | 0.00 | - | 19 | 28 | 56.69% |
| LNG240920P00195000 | 2024-08-19 11:00AM EDT | 195.00 | 8.45 | 10.80 | 13.90 | 0.00 | - | 30 | 0 | 71.19% |
© 2024 Yahoo. All rights reserved.