Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220C00090000 | 2024-06-25 3:40PM EDT | 90.00 | 81.15 | 85.70 | 89.30 | 0.00 | - | - | 5 | 0.00% |
| LNG241220C00095000 | 2024-08-15 12:35PM EDT | 95.00 | 92.31 | 83.20 | 87.10 | 0.00 | - | - | 5 | 0.00% |
| LNG241220C00100000 | 2024-08-12 3:09PM EDT | 100.00 | 84.90 | 76.60 | 79.30 | 0.00 | - | 3 | 3 | 0.00% |
| LNG241220C00120000 | 2024-08-12 11:33AM EDT | 120.00 | 66.10 | 56.00 | 59.80 | 0.00 | - | - | 1 | 0.00% |
| LNG241220C00130000 | 2024-05-14 10:34AM EDT | 130.00 | 32.70 | 32.90 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG241220C00135000 | 2024-05-29 10:01AM EDT | 135.00 | 26.10 | 40.40 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| LNG241220C00145000 | 2024-06-25 11:38AM EDT | 145.00 | 28.03 | 33.30 | 36.60 | 0.00 | - | 1 | 2 | 0.00% |
| LNG241220C00150000 | 2024-08-16 3:40PM EDT | 150.00 | 38.80 | 29.90 | 32.50 | 0.00 | - | 1 | 14 | 0.00% |
| LNG241220C00155000 | 2024-06-20 12:43PM EDT | 155.00 | 19.10 | 29.80 | 32.40 | 0.00 | - | 10 | 16 | 0.00% |
| LNG241220C00160000 | 2024-07-17 2:33PM EDT | 160.00 | 26.74 | 27.80 | 31.10 | 0.00 | - | 2 | 13 | 37.37% |
| LNG241220C00165000 | 2024-08-16 2:36PM EDT | 165.00 | 25.58 | 18.60 | 19.10 | 0.00 | - | 1 | 63 | 0.00% |
| LNG241220C00170000 | 2024-09-26 1:49PM EDT | 170.00 | 13.80 | 21.20 | 23.40 | 0.00 | - | 3 | 2,303 | 36.82% |
| LNG241220C00175000 | 2024-10-04 12:42PM EDT | 175.00 | 17.41 | 16.00 | 18.90 | +4.61 | +36.02% | 11 | 162 | 32.94% |
| LNG241220C00180000 | 2024-10-04 12:39PM EDT | 180.00 | 13.30 | 12.40 | 15.20 | -0.10 | -0.75% | 2 | 221 | 31.16% |
| LNG241220C00185000 | 2024-10-04 2:51PM EDT | 185.00 | 10.20 | 10.30 | 11.00 | +0.10 | +0.99% | 4 | 4,924 | 27.01% |
| LNG241220C00190000 | 2024-10-04 3:07PM EDT | 190.00 | 7.52 | 7.50 | 8.40 | -0.06 | -0.79% | 3 | 443 | 26.60% |
| LNG241220C00195000 | 2024-10-04 9:48AM EDT | 195.00 | 5.60 | 5.30 | 7.50 | +0.20 | +3.70% | 5 | 410 | 29.98% |
| LNG241220C00200000 | 2024-10-04 3:07PM EDT | 200.00 | 3.68 | 3.60 | 4.50 | +0.68 | +22.67% | 15 | 362 | 25.87% |
| LNG241220C00210000 | 2024-10-04 3:07PM EDT | 210.00 | 1.72 | 1.60 | 1.85 | 0.00 | - | 15 | 81 | 23.99% |
| LNG241220C00220000 | 2024-10-04 10:19AM EDT | 220.00 | 0.65 | 0.65 | 0.85 | +0.25 | +62.50% | 14 | 150 | 24.41% |
| LNG241220C00230000 | 2024-08-19 10:16AM EDT | 230.00 | 0.73 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 25.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241220P00080000 | 2024-06-12 11:37AM EDT | 80.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 10 | 28 | 82.23% |
| LNG241220P00085000 | 2024-05-23 11:00AM EDT | 85.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 40 | 79.49% |
| LNG241220P00090000 | 2024-07-12 11:50AM EDT | 90.00 | 0.19 | 0.00 | 1.45 | 0.00 | - | 1 | 22 | 89.40% |
| LNG241220P00095000 | 2024-08-09 3:44PM EDT | 95.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 84.08% |
| LNG241220P00110000 | 2024-04-22 9:39AM EDT | 110.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 2 | 73.19% |
| LNG241220P00115000 | 2024-06-04 12:40PM EDT | 115.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 10 | 0 | 65.19% |
| LNG241220P00120000 | 2024-08-02 10:50AM EDT | 120.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 64.31% |
| LNG241220P00125000 | 2024-06-05 9:42AM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LNG241220P00130000 | 2024-07-31 12:31PM EDT | 130.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 58.00% |
| LNG241220P00135000 | 2024-09-09 2:34PM EDT | 135.00 | 0.68 | 0.10 | 0.75 | 0.00 | - | 3 | 17 | 45.44% |
| LNG241220P00140000 | 2024-09-20 1:57PM EDT | 140.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 24 | 41.31% |
| LNG241220P00145000 | 2024-09-17 3:32PM EDT | 145.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 6 | 38 | 37.29% |
| LNG241220P00150000 | 2024-10-03 10:50AM EDT | 150.00 | 0.62 | 0.35 | 0.70 | 0.00 | - | 2 | 51 | 32.84% |
| LNG241220P00155000 | 2024-10-04 9:48AM EDT | 155.00 | 0.72 | 0.55 | 0.70 | -0.30 | -29.41% | 5 | 36 | 29.02% |
| LNG241220P00160000 | 2024-09-30 10:04AM EDT | 160.00 | 1.69 | 0.75 | 0.90 | 0.00 | - | 1 | 23 | 26.88% |
| LNG241220P00165000 | 2024-10-04 3:27PM EDT | 165.00 | 1.35 | 1.15 | 1.30 | -0.22 | -14.01% | 5 | 176 | 25.54% |
| LNG241220P00170000 | 2024-10-04 1:15PM EDT | 170.00 | 1.90 | 1.70 | 1.90 | -0.45 | -19.15% | 13 | 347 | 24.35% |
| LNG241220P00175000 | 2024-10-04 1:15PM EDT | 175.00 | 2.85 | 2.65 | 2.80 | -0.59 | -17.15% | 5 | 132 | 23.40% |
| LNG241220P00180000 | 2024-10-03 10:02AM EDT | 180.00 | 5.20 | 3.90 | 4.20 | 0.00 | - | 1 | 102 | 22.96% |
| LNG241220P00185000 | 2024-10-04 3:20PM EDT | 185.00 | 5.95 | 5.60 | 6.20 | -2.40 | -28.74% | 1 | 35 | 22.96% |
| LNG241220P00190000 | 2024-10-04 3:12PM EDT | 190.00 | 8.40 | 7.60 | 8.30 | -4.10 | -32.80% | 2 | 34 | 21.77% |
| LNG241220P00195000 | 2024-10-04 10:50AM EDT | 195.00 | 11.70 | 9.00 | 11.70 | +0.10 | +0.86% | 1 | 94 | 22.93% |
| LNG241220P00200000 | 2024-10-04 3:20PM EDT | 200.00 | 14.58 | 12.10 | 14.60 | -2.42 | -14.24% | 2 | 13 | 21.05% |
© 2024 Yahoo. All rights reserved.