Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241011C00170000 | 2024-10-01 11:29AM EDT | 170.00 | 12.20 | 19.70 | 21.10 | 0.00 | - | 10 | 10 | 62.31% |
| LNG241011C00172500 | 2024-10-01 10:05AM EDT | 172.50 | 9.50 | 16.20 | 19.30 | 0.00 | - | - | 1 | 88.43% |
| LNG241011C00175000 | 2024-10-07 12:58PM EDT | 175.00 | 14.79 | 14.10 | 15.80 | +3.61 | +32.29% | 1 | 4 | 60.06% |
| LNG241011C00177500 | 2024-10-02 9:34AM EDT | 177.50 | 7.00 | 12.30 | 14.40 | 0.00 | - | 5 | 5 | 53.61% |
| LNG241011C00180000 | 2024-10-07 12:14PM EDT | 180.00 | 9.77 | 10.00 | 11.40 | +1.57 | +19.15% | 9 | 31 | 55.57% |
| LNG241011C00182500 | 2024-10-03 3:56PM EDT | 182.50 | 5.73 | 6.80 | 9.50 | 0.00 | - | 16 | 35 | 55.44% |
| LNG241011C00185000 | 2024-10-07 2:20PM EDT | 185.00 | 5.05 | 4.10 | 6.40 | +1.02 | +25.31% | 5 | 270 | 37.50% |
| LNG241011C00187500 | 2024-10-07 2:20PM EDT | 187.50 | 3.20 | 3.60 | 3.90 | +0.49 | +18.08% | 11 | 83 | 27.47% |
| LNG241011C00190000 | 2024-10-07 2:47PM EDT | 190.00 | 1.75 | 2.05 | 2.20 | +0.30 | +20.69% | 17 | 134 | 24.56% |
| LNG241011C00192500 | 2024-10-07 10:06AM EDT | 192.50 | 0.95 | 1.00 | 1.20 | +0.20 | +26.67% | 55 | 11 | 24.81% |
| LNG241011C00195000 | 2024-10-07 3:59PM EDT | 195.00 | 0.50 | 0.40 | 0.85 | +0.10 | +25.00% | 19 | 16 | 29.10% |
| LNG241011C00197500 | 2024-10-07 10:17AM EDT | 197.50 | 0.22 | 0.10 | 0.25 | +0.04 | +22.22% | 125 | 175 | 25.00% |
| LNG241011C00200000 | 2024-10-07 2:50PM EDT | 200.00 | 0.08 | 0.05 | 0.15 | -0.81 | -91.01% | 12 | 4 | 27.49% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241011P00155000 | 2024-09-23 2:10PM EDT | 155.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 4 | 78.91% |
| LNG241011P00157500 | 2024-09-23 2:09PM EDT | 157.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 8 | 73.44% |
| LNG241011P00160000 | 2024-09-24 3:18PM EDT | 160.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 12 | 67.97% |
| LNG241011P00162500 | 2024-09-24 3:17PM EDT | 162.50 | 0.52 | 0.00 | 0.15 | 0.00 | - | - | 16 | 62.50% |
| LNG241011P00165000 | 2024-09-24 3:18PM EDT | 165.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | - | 40 | 57.23% |
| LNG241011P00167500 | 2024-10-01 9:30AM EDT | 167.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.43% |
| LNG241011P00170000 | 2024-10-03 11:43AM EDT | 170.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 10 | 27 | 50.78% |
| LNG241011P00172500 | 2024-10-04 3:25PM EDT | 172.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 49.22% |
| LNG241011P00175000 | 2024-10-03 3:12PM EDT | 175.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 40.82% |
| LNG241011P00177500 | 2024-10-07 10:55AM EDT | 177.50 | 0.06 | 0.05 | 0.15 | -0.18 | -75.00% | 16 | 10 | 35.06% |
| LNG241011P00180000 | 2024-10-03 3:31PM EDT | 180.00 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 1 | 18 | 29.15% |
| LNG241011P00182500 | 2024-10-07 11:49AM EDT | 182.50 | 0.20 | 0.20 | 0.30 | -0.27 | -57.45% | 2 | 7 | 27.54% |
| LNG241011P00185000 | 2024-10-07 1:09PM EDT | 185.00 | 0.51 | 0.40 | 0.55 | -0.65 | -56.03% | 13 | 25 | 25.29% |
| LNG241011P00187500 | 2024-10-07 1:44PM EDT | 187.50 | 1.05 | 0.90 | 1.10 | -0.77 | -42.31% | 15 | 121 | 24.22% |
| LNG241011P00190000 | 2024-10-07 3:47PM EDT | 190.00 | 2.10 | 1.80 | 2.05 | -1.50 | -41.67% | 42 | 2 | 23.34% |
© 2024 Yahoo. All rights reserved.