New Zealand markets close in 1 hour 23 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.17+10.60 (+6.95%)
At close: 04:00PM EDT
163.17 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221216C000800002022-08-31 9:36AM EDT80.0078.0082.9084.700.00-1184.91%
LNG221216C000900002022-08-24 1:43PM EDT90.0081.0965.3066.300.00-440.00%
LNG221216C000950002022-08-11 12:20PM EDT95.0061.5266.8068.000.00-120.00%
LNG221216C001000002022-09-13 1:46PM EDT100.0069.3363.2065.500.00-502569.73%
LNG221216C001050002022-08-08 11:19AM EDT105.0047.1053.2054.100.00-140.00%
LNG221216C001100002022-08-10 11:32AM EDT110.0044.3052.7054.200.00-1956.52%
LNG221216C001150002022-09-26 9:45AM EDT115.0040.6049.5051.300.00-2462.70%
LNG221216C001200002022-09-14 10:09AM EDT120.0055.4045.0046.600.00-17759.78%
LNG221216C001250002022-09-27 3:07PM EDT125.0032.8840.8042.200.00-14158.36%
LNG221216C001300002022-09-26 11:09AM EDT130.0028.0736.5037.800.00-36755.95%
LNG221216C001350002022-09-26 12:25PM EDT135.0022.9032.5033.600.00-2054.22%
LNG221216C001400002022-09-28 3:07PM EDT140.0028.0028.6029.80+6.86+32.45%922352.91%
LNG221216C001450002022-09-28 1:28PM EDT145.0023.6825.1026.10+5.98+33.79%57551.83%
LNG221216C001500002022-09-28 3:04PM EDT150.0020.9821.6022.70+6.56+45.49%3855150.48%
LNG221216C001550002022-09-28 3:58PM EDT155.0019.1018.6019.40+7.20+60.50%1837350.79%
LNG221216C001600002022-09-28 3:52PM EDT160.0016.3215.8016.50+5.72+53.96%11765649.66%
LNG221216C001650002022-09-28 1:28PM EDT165.0012.1713.4013.70+3.47+39.89%1932548.02%
LNG221216C001700002022-09-28 3:57PM EDT170.0011.4011.0011.50+4.35+61.70%6090547.52%
LNG221216C001750002022-09-28 3:58PM EDT175.009.409.009.60+4.10+77.36%5259947.17%
LNG221216C001800002022-09-28 3:59PM EDT180.007.757.507.90+3.15+68.48%811,41946.66%
LNG221216C001850002022-09-28 3:29PM EDT185.005.916.106.60+2.21+59.73%996646.78%
LNG221216C001900002022-09-28 12:44PM EDT190.004.204.805.20+1.25+42.37%4250245.74%
LNG221216C001950002022-09-28 3:58PM EDT195.004.053.904.20+1.65+68.75%3285045.50%
LNG221216C002000002022-09-28 1:15PM EDT200.002.903.103.40+1.00+52.63%173545.42%
LNG221216C002100002022-09-28 3:41PM EDT210.001.901.952.25+0.75+65.22%1022945.64%
LNG221216C002200002022-09-28 3:33PM EDT220.001.121.151.40+0.42+60.00%1927445.29%
LNG221216C002300002022-09-27 1:15PM EDT230.000.100.701.000.00-1030446.48%
LNG221216C002400002022-09-27 2:38PM EDT240.000.400.150.600.00-117646.05%
LNG221216C002500002022-09-23 9:30AM EDT250.000.300.100.350.00-14645.56%
LNG221216C002600002022-09-28 1:18PM EDT260.000.200.050.00-0.07-25.93%11025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221216P000650002022-09-13 12:48PM EDT65.000.100.000.600.00-12694.82%
LNG221216P000700002022-08-30 9:30AM EDT70.000.250.050.500.00-2986.62%
LNG221216P000750002022-07-19 11:09AM EDT75.001.050.000.600.00-1781.25%
LNG221216P000800002022-05-16 12:07AM EDT80.002.501.451.750.00--1102.76%
LNG221216P000850002022-09-01 10:28AM EDT85.000.400.200.600.00-205172.56%
LNG221216P000900002022-09-27 3:55PM EDT90.000.650.250.600.00-13467.58%
LNG221216P000950002022-09-27 11:56AM EDT95.000.920.500.900.00-24368.07%
LNG221216P001000002022-09-28 3:37PM EDT100.000.850.850.90-0.28-24.78%211565.38%
LNG221216P001050002022-09-28 9:38AM EDT105.001.551.101.25-0.03-1.90%1524963.89%
LNG221216P001100002022-09-27 9:44AM EDT110.002.001.251.550.00-225460.82%
LNG221216P001150002022-09-27 10:15AM EDT115.002.551.751.900.00-1034559.28%
LNG221216P001200002022-09-28 2:15PM EDT120.002.422.052.35-1.38-36.32%8296656.62%
LNG221216P001250002022-09-28 3:56PM EDT125.002.752.652.95-2.15-43.88%4619955.02%
LNG221216P001300002022-09-28 3:56PM EDT130.003.403.303.70-1.80-34.62%1623953.30%
LNG221216P001350002022-09-27 2:24PM EDT135.006.644.204.600.00-418051.88%
LNG221216P001400002022-09-28 9:42AM EDT140.007.005.205.60-1.41-16.77%371350.15%
LNG221216P001450002022-09-28 2:40PM EDT145.007.206.406.90-2.75-27.64%418449.72%
LNG221216P001500002022-09-28 2:03PM EDT150.009.007.908.40-3.10-25.62%121,48048.35%
LNG221216P001550002022-09-28 3:53PM EDT155.009.909.7010.40-4.60-31.72%826947.90%
LNG221216P001600002022-09-28 3:53PM EDT160.0012.0011.9012.50-5.00-29.41%1118746.88%
LNG221216P001650002022-09-28 10:53AM EDT165.0017.1014.3014.90-3.54-17.15%38445.95%
LNG221216P001700002022-09-28 1:56PM EDT170.0019.0517.0017.60-4.75-19.96%21,09245.12%
LNG221216P001750002022-09-22 3:31PM EDT175.0017.9019.9020.700.00-110544.71%
LNG221216P001800002022-09-23 10:14AM EDT180.0027.9023.2024.200.00-17544.81%
LNG221216P001850002022-09-14 1:44PM EDT185.0018.8026.7027.700.00-1144.08%
LNG221216P001900002022-08-22 10:32AM EDT190.0028.0427.6028.600.00-101030.32%
LNG221216P001950002022-09-20 10:11AM EDT195.0033.9034.2035.600.00-21543.63%
LNG221216P002000002022-09-26 11:08AM EDT200.0048.9038.3039.800.00-31043.35%
LNG221216P002100002022-08-25 12:29PM EDT210.0043.1555.2056.200.00-12075.30%
LNG221216P002200002022-08-22 9:37AM EDT220.0054.200.000.000.00-10100.00%