Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241018C00145000 | 2024-10-01 10:44AM EDT | 145.00 | 36.47 | 43.70 | 47.00 | 0.00 | - | 1 | 1 | 80.86% |
| LNG241018C00150000 | 2024-09-19 10:27AM EDT | 150.00 | 32.22 | 38.40 | 42.20 | 0.00 | - | 1 | 1 | 70.02% |
| LNG241018C00160000 | 2024-09-30 9:48AM EDT | 160.00 | 18.85 | 29.00 | 31.60 | 0.00 | - | 1 | 2 | 53.56% |
| LNG241018C00165000 | 2024-08-26 10:38AM EDT | 165.00 | 22.40 | 15.30 | 16.40 | 0.00 | - | - | 2 | 0.00% |
| LNG241018C00170000 | 2024-10-04 3:19PM EDT | 170.00 | 18.44 | 19.10 | 20.90 | 0.00 | - | 10 | 26 | 50.00% |
| LNG241018C00175000 | 2024-10-03 1:46PM EDT | 175.00 | 12.85 | 15.10 | 16.60 | 0.00 | - | 2 | 6 | 49.17% |
| LNG241018C00177500 | 2024-09-30 3:13PM EDT | 177.50 | 4.20 | 12.50 | 14.40 | 0.00 | - | - | 10 | 46.83% |
| LNG241018C00180000 | 2024-10-07 12:25PM EDT | 180.00 | 10.18 | 9.10 | 11.10 | +1.37 | +15.55% | 2 | 249 | 32.57% |
| LNG241018C00182500 | 2024-10-07 12:14PM EDT | 182.50 | 8.00 | 8.00 | 8.90 | +1.07 | +15.44% | 4 | 26 | 30.18% |
| LNG241018C00185000 | 2024-10-07 12:25PM EDT | 185.00 | 6.00 | 6.40 | 6.80 | +1.05 | +21.21% | 3 | 265 | 27.67% |
| LNG241018C00187500 | 2024-10-07 11:03AM EDT | 187.50 | 4.75 | 4.70 | 5.00 | +1.19 | +33.43% | 5 | 353 | 26.27% |
| LNG241018C00190000 | 2024-10-07 3:39PM EDT | 190.00 | 3.20 | 3.20 | 3.40 | +0.70 | +28.00% | 14 | 1,358 | 24.59% |
| LNG241018C00192500 | 2024-10-07 3:21PM EDT | 192.50 | 2.00 | 2.00 | 2.30 | +0.40 | +25.00% | 6 | 317 | 24.49% |
| LNG241018C00195000 | 2024-10-07 3:37PM EDT | 195.00 | 1.17 | 1.20 | 1.75 | +0.17 | +17.00% | 16 | 558 | 26.69% |
| LNG241018C00197500 | 2024-10-07 11:03AM EDT | 197.50 | 0.77 | 0.60 | 1.35 | +0.26 | +50.98% | 1 | 59 | 28.74% |
| LNG241018C00200000 | 2024-10-07 10:43AM EDT | 200.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 65 | 192 | 24.66% |
| LNG241018C00202500 | 2024-10-04 11:44AM EDT | 202.50 | 0.23 | 0.20 | 0.35 | 0.00 | - | 2 | 5 | 25.44% |
| LNG241018C00210000 | 2024-08-20 1:39PM EDT | 210.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 9 | 43.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241018P00135000 | 2024-09-16 3:31PM EDT | 135.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 92.19% |
| LNG241018P00140000 | 2024-09-10 1:44PM EDT | 140.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 75.59% |
| LNG241018P00150000 | 2024-09-24 2:45PM EDT | 150.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 2 | 62.31% |
| LNG241018P00155000 | 2024-09-24 2:45PM EDT | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 54.69% |
| LNG241018P00157500 | 2024-10-07 9:36AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 40 | 15 | 44.92% |
| LNG241018P00160000 | 2024-10-04 2:14PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 57.52% |
| LNG241018P00162500 | 2024-10-04 9:48AM EDT | 162.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 53.27% |
| LNG241018P00165000 | 2024-10-07 11:34AM EDT | 165.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 5 | 17 | 41.21% |
| LNG241018P00167500 | 2024-09-24 1:42PM EDT | 167.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 180 | 52.88% |
| LNG241018P00170000 | 2024-10-07 3:09PM EDT | 170.00 | 0.14 | 0.10 | 0.40 | -0.11 | -44.00% | 17 | 43 | 41.16% |
| LNG241018P00172500 | 2024-10-01 3:05PM EDT | 172.50 | 0.80 | 0.05 | 0.30 | 0.00 | - | 29 | 39 | 34.57% |
| LNG241018P00175000 | 2024-10-07 11:55AM EDT | 175.00 | 0.25 | 0.15 | 0.25 | -0.18 | -41.86% | 22 | 104 | 29.25% |
| LNG241018P00177500 | 2024-10-04 3:50PM EDT | 177.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 27.32% |
| LNG241018P00180000 | 2024-10-07 11:58AM EDT | 180.00 | 0.42 | 0.40 | 0.55 | -0.38 | -47.50% | 1 | 150 | 26.15% |
| LNG241018P00182500 | 2024-10-03 3:12PM EDT | 182.50 | 1.56 | 0.70 | 0.85 | 0.00 | - | - | 13 | 24.90% |
| LNG241018P00185000 | 2024-10-07 2:22PM EDT | 185.00 | 1.27 | 1.15 | 1.35 | -1.18 | -48.16% | 1 | 75 | 24.12% |
| LNG241018P00187500 | 2024-10-07 11:07AM EDT | 187.50 | 1.96 | 1.80 | 2.05 | -0.89 | -31.23% | 6 | 4 | 23.13% |
| LNG241018P00190000 | 2024-10-04 11:45AM EDT | 190.00 | 3.15 | 2.80 | 3.10 | -1.15 | -26.74% | 6 | 31 | 22.71% |
| LNG241018P00195000 | 2024-08-21 11:59AM EDT | 195.00 | 14.20 | 12.90 | 16.60 | 0.00 | - | - | 0 | 87.05% |
© 2024 Yahoo. All rights reserved.