New Zealand markets closed

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG250117C000750002023-02-23 1:18PM EDT75.0093.0077.2079.800.00-110.00%
LNG250117C000800002022-11-01 1:59PM EDT80.00108.00101.70106.000.00-11162.30%
LNG250117C000900002024-02-26 2:03PM EDT90.0069.8572.0075.700.00-4460.67%
LNG250117C000950002023-07-26 10:19AM EDT95.0073.7473.0075.200.00-3880.44%
LNG250117C001000002024-05-01 3:58PM EDT100.0060.5558.8062.300.00-11341.72%
LNG250117C001050002024-01-25 1:22PM EDT105.0064.2357.2059.800.00-2552.13%
LNG250117C001100002024-05-31 1:19PM EDT110.0050.6052.6056.300.00-2353.96%
LNG250117C001150002024-01-03 11:16AM EDT115.0060.5651.7054.300.00-2355.44%
LNG250117C001200002024-06-18 9:30AM EDT120.0041.2044.6045.80-3.45-7.73%47943.39%
LNG250117C001250002024-05-03 9:36AM EDT125.0040.9037.2038.600.00-14131.23%
LNG250117C001300002024-03-15 3:55PM EDT130.0039.5033.8036.300.00-113336.80%
LNG250117C001350002024-04-29 3:42PM EDT135.0033.9026.3027.000.00-49317.65%
LNG250117C001400002024-04-23 2:39PM EDT140.0028.800.000.000.00-23460.00%
LNG250117C001450002024-06-18 10:06AM EDT145.0024.3022.5025.40+4.99+25.84%1535034.59%
LNG250117C001500002024-06-11 12:07PM EDT150.0018.7020.2021.600.00-471032.60%
LNG250117C001550002024-06-18 12:09PM EDT155.0018.4016.9018.70+5.17+39.08%67732.16%
LNG250117C001600002024-06-18 12:51PM EDT160.0015.1014.0016.00+4.30+39.81%594731.62%
LNG250117C001650002024-06-10 3:01PM EDT165.0011.6011.4013.20+1.10+10.48%574830.38%
LNG250117C001700002024-06-18 12:07PM EDT170.0010.209.209.50+3.56+53.61%560626.76%
LNG250117C001750002024-06-18 3:57PM EDT175.007.377.207.90-0.33-4.29%465926.89%
LNG250117C001800002024-06-18 2:59PM EDT180.006.055.605.90+0.93+18.16%11,20725.57%
LNG250117C001850002024-06-18 1:25PM EDT185.005.204.304.60+2.07+66.13%140425.21%
LNG250117C001900002024-06-14 10:10AM EDT190.002.353.303.600.00-11,20925.06%
LNG250117C001950002024-06-04 3:38PM EDT195.002.902.502.700.00-2668224.64%
LNG250117C002000002024-06-18 1:06PM EDT200.002.341.202.10+0.59+33.71%31,49724.65%
LNG250117C002100002024-06-05 11:01AM EDT210.001.251.102.200.00-1770928.65%
LNG250117C002200002024-06-05 12:26PM EDT220.000.750.650.850.00-244625.49%
LNG250117C002300002024-05-31 9:35AM EDT230.000.200.201.750.00-168833.12%
LNG250117C002400002024-02-22 3:42PM EDT240.001.050.550.850.00-417630.76%
LNG250117C002500002024-03-21 1:46PM EDT250.000.540.250.850.00-29333.17%
LNG250117C002600002024-06-07 10:32AM EDT260.000.250.051.450.00-614039.38%
LNG250117C002700002024-03-21 11:46AM EDT270.000.320.100.650.00-101335.84%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG250117P000700002024-04-26 10:44AM EDT70.000.170.002.250.00-18566.68%
LNG250117P000750002024-06-12 9:30AM EDT75.000.200.050.450.00-73952.10%
LNG250117P000800002024-05-28 11:45AM EDT80.000.300.050.500.00-13449.00%
LNG250117P000850002023-11-16 11:30AM EDT85.001.080.150.900.00-103550.48%
LNG250117P000900002024-05-07 9:30AM EDT90.000.250.000.000.00-116712.50%
LNG250117P000950002024-02-21 11:36AM EDT95.000.890.550.900.00-257542.82%
LNG250117P001000002024-04-22 11:12AM EDT100.000.800.000.000.00-1012.50%
LNG250117P001050002024-04-15 3:12PM EDT105.001.300.300.900.00-153135.89%
LNG250117P001100002024-05-15 2:40PM EDT110.000.870.302.000.00-276739.75%
LNG250117P001150002024-05-20 3:26PM EDT115.001.020.401.050.00-133730.55%
LNG250117P001200002024-05-03 12:02PM EDT120.002.001.251.450.00-198829.79%
LNG250117P001250002024-06-11 9:35AM EDT125.001.601.251.500.00-61,14326.82%
LNG250117P001300002024-06-11 3:02PM EDT130.002.251.651.950.00-11,45125.62%
LNG250117P001350002024-06-17 10:04AM EDT135.003.252.302.550.00-31,51624.52%
LNG250117P001400002024-06-03 10:57AM EDT140.003.103.103.40-0.90-22.50%13,14823.70%
LNG250117P001450002024-06-18 10:53AM EDT145.004.304.204.50-1.36-24.03%2452422.95%
LNG250117P001500002024-06-17 10:23AM EDT150.005.105.405.80-2.28-30.89%12,33922.04%
LNG250117P001550002024-06-12 3:41PM EDT155.008.107.107.600.00-5576621.56%
LNG250117P001600002024-06-14 11:39AM EDT160.0011.159.109.500.00-12,10820.56%
LNG250117P001650002024-06-04 2:42PM EDT165.0011.8011.4012.100.00-3039520.23%
LNG250117P001700002024-06-18 1:30PM EDT170.0013.3012.5014.60-3.93-22.81%2561818.87%
LNG250117P001750002024-06-18 1:26PM EDT175.0016.1019.9021.80-6.03-27.25%234726.93%
LNG250117P001800002024-03-15 10:00AM EDT180.0024.4024.1027.900.00-242832.44%
LNG250117P001850002023-12-04 1:41PM EDT185.0021.600.000.000.00-200.00%
LNG250117P001900002024-04-08 12:37PM EDT190.0034.0033.2034.300.00-15629.76%
LNG250117P001950002024-03-11 2:54PM EDT195.0039.7436.9039.000.00-52731.38%
LNG250117P002000002023-11-16 10:30AM EDT200.0033.4333.2034.500.00-5350.00%
LNG250117P002100002023-11-17 4:00PM EDT210.0039.0040.8041.900.00-320.00%
LNG250117P002200002023-12-06 11:42AM EDT220.0049.2052.9054.300.00-480.00%
LNG250117P002300002023-10-18 10:40AM EDT230.0057.650.000.000.00--40.00%
LNG250117P002500002022-12-05 4:13PM EDT250.0083.40105.60110.000.00--185.25%
LNG250117P002700002024-02-16 1:41PM EDT270.00108.49106.50111.000.00-5045.28%