New Zealand markets close in 2 hours 56 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230120C000250002022-06-16 12:39PM EDT25.00100.7097.70100.400.00-220.00%
LNG230120C000275002021-11-10 7:47AM EDT27.5030.8073.0078.000.00--50.00%
LNG230120C000300002021-11-10 7:47AM EDT30.0032.3070.5075.500.00--10.00%
LNG230120C000350002022-03-25 3:02PM EDT35.00113.6499.10102.300.00-120.00%
LNG230120C000375002021-11-10 7:47AM EDT37.5031.5063.0068.000.00-110.00%
LNG230120C000400002022-04-04 9:30AM EDT40.00104.000.000.000.00-160.00%
LNG230120C000425002022-07-06 9:49AM EDT42.5086.00100.50103.700.00-110.00%
LNG230120C000450002021-11-10 7:47AM EDT45.0039.1057.3060.000.00-12320.00%
LNG230120C000475002021-11-09 12:10PM EDT47.5061.5053.8057.800.00-560.00%
LNG230120C000500002022-08-23 11:40AM EDT50.00120.20114.80116.200.00-127146.73%
LNG230120C000525002022-05-10 11:26AM EDT52.5080.0084.1087.300.00-1280.00%
LNG230120C000550002022-04-04 3:03PM EDT55.0087.0190.3092.800.00-1530.00%
LNG230120C000575002022-05-05 2:36PM EDT57.5086.7083.7087.200.00-260.00%
LNG230120C000600002022-06-02 11:00AM EDT60.0081.6071.8074.200.00-6330.00%
LNG230120C000625002022-01-12 11:06AM EDT62.5051.2955.5060.000.00-540.00%
LNG230120C000650002022-06-29 3:49PM EDT65.0070.1084.4086.900.00-11770.00%
LNG230120C000675002021-12-29 11:04AM EDT67.5037.0043.2046.400.00-190.00%
LNG230120C000700002022-09-26 2:28PM EDT70.0079.0593.3095.000.00-16689.58%
LNG230120C000725002022-08-12 3:48PM EDT72.5086.5088.7090.200.00-4100.00%
LNG230120C000750002022-09-14 1:08PM EDT75.00103.0088.5090.000.00-15884.69%
LNG230120C000775002022-06-21 10:30AM EDT77.5058.2060.5062.500.00-50620.00%
LNG230120C000800002022-08-29 2:20PM EDT80.0088.7581.5082.400.00-1720.00%
LNG230120C000825002022-08-22 2:38PM EDT82.5084.9083.7084.900.00-159101.93%
LNG230120C000850002022-07-01 10:38AM EDT85.0048.1565.2068.500.00-1250.00%
LNG230120C000875002022-05-10 12:36PM EDT87.5047.9251.3054.500.00-1210.00%
LNG230120C000900002022-08-16 11:02AM EDT90.0073.0683.5084.800.00-1112136.21%
LNG230120C000925002022-08-10 10:17AM EDT92.5058.1069.8071.100.00-1754.00%
LNG230120C000950002022-09-23 12:19PM EDT95.0060.0069.4070.600.00-112069.97%
LNG230120C000975002022-09-20 11:02AM EDT97.5069.5066.7069.000.00-11370.31%
LNG230120C001000002022-09-28 3:40PM EDT100.0064.8765.0066.00+8.10+14.27%228368.73%
LNG230120C001050002022-09-26 3:04PM EDT105.0048.2060.2061.900.00-113267.21%
LNG230120C001100002022-09-22 1:03PM EDT110.0058.1055.4057.300.00-1021263.62%
LNG230120C001150002022-09-26 1:45PM EDT115.0038.7051.2052.600.00-1014061.34%
LNG230120C001200002022-09-26 1:43PM EDT120.0034.5046.5048.200.00-123158.22%
LNG230120C001250002022-09-23 10:09AM EDT125.0037.7042.6044.000.00-516457.18%
LNG230120C001300002022-09-28 3:39PM EDT130.0038.5738.7039.50+7.58+24.46%11,08854.94%
LNG230120C001350002022-09-27 10:01AM EDT135.0026.0034.7035.800.00-128453.64%
LNG230120C001400002022-09-28 12:22PM EDT140.0029.7730.9032.10+6.17+26.14%634752.16%
LNG230120C001450002022-09-28 9:43AM EDT145.0022.5027.4028.50+2.70+13.64%826850.79%
LNG230120C001500002022-09-28 1:32PM EDT150.0023.0324.1025.10+5.03+27.94%1639451.01%
LNG230120C001550002022-09-28 3:24PM EDT155.0020.8021.3022.00+5.37+34.80%7754649.82%
LNG230120C001600002022-09-28 3:58PM EDT160.0018.9018.6019.10+5.75+43.73%7489948.63%
LNG230120C001650002022-09-28 3:54PM EDT165.0016.5116.2016.50+5.24+46.50%7154347.70%
LNG230120C001700002022-09-28 3:59PM EDT170.0013.9713.8014.40+4.97+55.22%5062347.54%
LNG230120C001750002022-09-28 3:59PM EDT175.0012.0011.7012.30+3.89+47.97%2492646.80%
LNG230120C001800002022-09-28 2:54PM EDT180.009.4010.0010.50+2.75+41.35%882,19046.31%
LNG230120C001850002022-09-28 3:35PM EDT185.008.408.409.00+2.90+52.73%1125546.12%
LNG230120C001900002022-09-28 2:56PM EDT190.006.707.107.50+2.05+44.09%131,02545.39%
LNG230120C001950002022-09-28 1:49PM EDT195.005.306.006.40+1.47+38.38%615745.36%
LNG230120C002000002022-09-28 3:52PM EDT200.005.105.005.30+2.23+77.70%851,37344.83%
LNG230120C002100002022-09-28 2:49PM EDT210.003.303.403.80+1.15+53.49%540544.86%
LNG230120C002200002022-09-28 3:18PM EDT220.002.212.352.65+0.83+60.14%1621944.64%
LNG230120C002300002022-09-28 2:50PM EDT230.001.601.601.90+0.66+70.21%559844.89%
LNG230120C002400002022-09-28 2:27PM EDT240.001.051.101.40+0.24+29.63%84145.44%
LNG230120C002500002022-09-28 3:26PM EDT250.000.800.751.15+0.30+60.00%21046.95%
LNG230120C002600002022-09-23 9:30AM EDT260.000.550.150.800.00-1146.78%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230120P000250002022-02-28 4:50PM EDT25.000.500.000.550.00-680154.88%
LNG230120P000300002021-11-10 7:47AM EDT30.001.440.304.600.00-50210.65%
LNG230120P000375002021-11-10 7:47AM EDT37.503.210.201.500.00--2146.00%
LNG230120P000400002022-09-07 3:27PM EDT40.000.050.000.150.00-2098.83%
LNG230120P000425002022-07-15 12:07PM EDT42.500.400.000.200.00--697.85%
LNG230120P000450002021-11-10 7:47AM EDT45.001.300.701.300.00-121132.52%
LNG230120P000475002021-11-10 7:47AM EDT47.507.120.851.700.00-52133.50%
LNG230120P000500002022-09-22 3:19PM EDT50.000.100.000.250.00-11388.87%
LNG230120P000525002022-06-14 10:14AM EDT52.500.750.151.300.00-50110.69%
LNG230120P000550002022-06-14 10:14AM EDT55.000.700.401.350.00-36110.21%
LNG230120P000575002022-09-26 10:03AM EDT57.500.300.050.350.00-811983.79%
LNG230120P000600002022-06-03 3:59PM EDT60.000.600.002.850.00-313112.52%
LNG230120P000625002022-09-15 11:54AM EDT62.500.200.050.500.00-13681.05%
LNG230120P000650002022-09-26 10:03AM EDT65.000.360.100.600.00-13780.86%
LNG230120P000675002022-06-13 10:06AM EDT67.501.041.251.500.00-152499.76%
LNG230120P000700002022-09-02 2:14PM EDT70.000.470.150.700.00-318777.15%
LNG230120P000725002022-09-28 1:26PM EDT72.500.300.300.70-0.92-75.41%355476.27%
LNG230120P000750002022-07-19 2:40PM EDT75.001.250.100.800.00-11672.12%
LNG230120P000775002021-11-10 7:47AM EDT77.508.774.905.300.00-24121.64%
LNG230120P000800002022-09-14 1:21PM EDT80.000.350.451.050.00-510073.05%
LNG230120P000825002022-07-12 10:13AM EDT82.502.700.551.000.00-124270.70%
LNG230120P000850002022-09-09 10:21AM EDT85.000.800.500.950.00-1520167.11%
LNG230120P000875002022-05-17 2:55PM EDT87.503.003.504.200.00-54296.40%
LNG230120P000900002022-09-26 3:37PM EDT90.001.350.801.250.00-111366.41%
LNG230120P000925002022-09-26 12:02PM EDT92.501.350.951.350.00-1065.38%
LNG230120P000950002022-09-26 12:19PM EDT95.001.601.151.450.00-259064.53%
LNG230120P000975002022-09-19 2:31PM EDT97.501.001.301.550.00-16263.26%
LNG230120P001000002022-09-28 3:49PM EDT100.001.501.401.60-0.60-28.57%979161.41%
LNG230120P001050002022-09-28 12:17PM EDT105.001.951.801.95-0.05-2.50%238859.64%
LNG230120P001100002022-09-28 12:48PM EDT110.002.302.152.35-0.70-23.33%646857.40%
LNG230120P001150002022-09-23 9:31AM EDT115.002.702.652.850.00-142055.59%
LNG230120P001200002022-09-28 12:31PM EDT120.003.603.303.50-1.30-26.53%31,83454.15%
LNG230120P001250002022-09-27 1:20PM EDT125.005.724.004.200.00-1616,06352.42%
LNG230120P001300002022-09-27 10:23AM EDT130.005.634.705.00-0.77-12.03%175350.43%
LNG230120P001350002022-09-28 3:29PM EDT135.006.005.706.10-2.00-25.00%389749.95%
LNG230120P001400002022-09-28 2:34PM EDT140.007.506.907.40-2.20-22.68%2520048.94%
LNG230120P001450002022-09-28 3:54PM EDT145.008.408.708.80-3.26-27.96%523847.64%
LNG230120P001500002022-09-28 3:06PM EDT150.0010.709.9010.40-3.56-24.96%14428046.39%
LNG230120P001550002022-09-28 2:19PM EDT155.0012.7011.8012.40-5.80-31.35%819945.69%
LNG230120P001600002022-09-28 3:15PM EDT160.0015.0013.9014.60-4.90-24.62%41,08144.92%
LNG230120P001650002022-09-28 3:54PM EDT165.0016.5016.5017.00-4.61-21.84%1018644.04%
LNG230120P001700002022-09-28 2:03PM EDT170.0020.7019.1019.70-5.32-20.45%1024843.35%
LNG230120P001750002022-09-22 1:52PM EDT175.0020.3022.0022.700.00-348742.83%
LNG230120P001800002022-09-26 12:28PM EDT180.0034.2225.2025.900.00-15242.24%
LNG230120P001850002022-09-16 9:59AM EDT185.0026.5028.4029.500.00-152942.20%
LNG230120P001900002022-08-29 1:12PM EDT190.0029.9434.2034.600.00-52646.23%
LNG230120P001950002022-08-24 12:19PM EDT195.0031.5043.8045.100.00-82064.21%
LNG230120P002000002022-09-27 10:30AM EDT200.0049.3039.9041.100.00-14741.16%
LNG230120P002200002022-09-20 10:11AM EDT220.0056.7057.1058.700.00-51740.59%