Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| LNG240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 27.74 | 41.40 | 45.00 | 0.00 | - | 1 | 18 | 230.03% |
| LNG240920C00145000 | 2024-09-09 9:30AM EDT | 145.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LNG240920C00150000 | 2024-09-12 1:17PM EDT | 150.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| LNG240920C00155000 | 2024-08-28 2:03PM EDT | 155.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| LNG240920C00160000 | 2024-09-09 11:06AM EDT | 160.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 28 | 391 | 0.00% |
| LNG240920C00165000 | 2024-09-10 9:44AM EDT | 165.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| LNG240920C00170000 | 2024-09-13 1:16PM EDT | 170.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| LNG240920C00172500 | 2024-09-10 10:10AM EDT | 172.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00175000 | 2024-09-13 10:34AM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 0.00% |
| LNG240920C00177500 | 2024-09-13 1:59PM EDT | 177.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 0.00% |
| LNG240920C00180000 | 2024-09-13 3:59PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 3,043 | 1.56% |
| LNG240920C00182500 | 2024-09-13 2:57PM EDT | 182.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 286 | 3.13% |
| LNG240920C00185000 | 2024-09-13 3:57PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,135 | 6.25% |
| LNG240920C00187500 | 2024-09-13 2:35PM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 12.50% |
| LNG240920C00190000 | 2024-09-13 1:22PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,372 | 12.50% |
| LNG240920C00192500 | 2024-09-09 2:20PM EDT | 192.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 71 | 118 | 12.50% |
| LNG240920C00195000 | 2024-09-12 2:40PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,268 | 12.50% |
| LNG240920C00197500 | 2024-09-04 10:34AM EDT | 197.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| LNG240920C00200000 | 2024-09-09 2:51PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 511 | 25.00% |
| LNG240920C00202500 | 2024-08-19 10:07AM EDT | 202.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LNG240920C00205000 | 2024-08-20 3:52PM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| LNG240920C00207500 | 2024-09-13 3:36PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| LNG240920C00210000 | 2024-07-23 3:59PM EDT | 210.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 68 | 83.11% |
| LNG240920C00215000 | 2024-09-09 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LNG240920C00220000 | 2024-09-13 10:07AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| LNG240920C00225000 | 2024-08-26 2:19PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 74 | 50.00% |
| LNG240920C00230000 | 2024-08-23 3:51PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 50.00% |
| LNG240920C00240000 | 2024-08-23 9:55AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
| LNG240920C00260000 | 2024-08-12 1:54PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 161.82% |
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 | 382.42% |
| LNG240920P00085000 | 2024-07-11 11:48AM EDT | 85.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 349.80% |
| LNG240920P00090000 | 2024-06-28 12:01PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 325.78% |
| LNG240920P00095000 | 2024-06-28 12:01PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 100 | 331.74% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 235.16% |
| LNG240920P00110000 | 2024-07-05 2:17PM EDT | 110.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 14 | 21 | 258.20% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 180.86% |
| LNG240920P00120000 | 2024-08-14 3:47PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 880 | 144.53% |
| LNG240920P00125000 | 2024-08-27 10:34AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| LNG240920P00130000 | 2024-09-06 9:57AM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 50.00% |
| LNG240920P00135000 | 2024-09-12 1:33PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| LNG240920P00140000 | 2024-09-10 1:49PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 307 | 50.00% |
| LNG240920P00145000 | 2024-08-05 9:46AM EDT | 145.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 50.00% |
| LNG240920P00150000 | 2024-08-28 11:42AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,710 | 25.00% |
| LNG240920P00155000 | 2024-09-13 3:24PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 346 | 25.00% |
| LNG240920P00160000 | 2024-09-12 1:04PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 25.00% |
| LNG240920P00165000 | 2024-09-10 12:51PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 1,543 | 12.50% |
| LNG240920P00167500 | 2024-09-10 2:12PM EDT | 167.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LNG240920P00170000 | 2024-09-13 2:52PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,174 | 12.50% |
| LNG240920P00172500 | 2024-09-10 2:52PM EDT | 172.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| LNG240920P00175000 | 2024-09-13 3:42PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 417 | 6.25% |
| LNG240920P00177500 | 2024-09-13 1:37PM EDT | 177.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 1.56% |
| LNG240920P00180000 | 2024-09-13 3:45PM EDT | 180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 554 | 0.00% |
| LNG240920P00182500 | 2024-09-11 10:06AM EDT | 182.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| LNG240920P00185000 | 2024-09-13 2:25PM EDT | 185.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 103 | 501 | 0.00% |
| LNG240920P00187500 | 2024-08-23 1:16PM EDT | 187.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LNG240920P00190000 | 2024-09-12 1:11PM EDT | 190.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 0.00% |
| LNG240920P00195000 | 2024-08-19 11:00AM EDT | 195.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.