Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230317C00100000 | 2022-09-28 1:11PM EDT | 100.00 | 64.16 | 65.90 | 67.30 | -8.04 | -11.14% | 1 | 3 | 62.95% |
| LNG230317C00115000 | 2022-09-15 10:31AM EDT | 115.00 | 62.40 | 52.70 | 54.70 | 0.00 | - | - | 3 | 57.93% |
| LNG230317C00120000 | 2022-09-28 10:46AM EDT | 120.00 | 45.50 | 48.50 | 50.30 | +3.20 | +7.57% | 1 | 2 | 55.68% |
| LNG230317C00125000 | 2022-09-27 9:53AM EDT | 125.00 | 35.70 | 44.60 | 46.40 | 0.00 | - | 1 | 14 | 54.56% |
| LNG230317C00130000 | 2022-09-07 3:40PM EDT | 130.00 | 35.70 | 40.60 | 43.00 | 0.00 | - | 1 | 6 | 53.67% |
| LNG230317C00135000 | 2022-09-27 12:48PM EDT | 135.00 | 31.70 | 37.10 | 39.00 | +2.70 | +9.31% | 1 | 3 | 52.23% |
| LNG230317C00140000 | 2022-09-28 2:38PM EDT | 140.00 | 33.42 | 33.90 | 35.00 | +7.95 | +31.21% | 133 | 0 | 50.86% |
| LNG230317C00145000 | 2022-09-28 2:08PM EDT | 145.00 | 29.60 | 30.60 | 31.80 | +6.90 | +30.40% | 11 | 160 | 50.03% |
| LNG230317C00150000 | 2022-09-28 3:39PM EDT | 150.00 | 27.72 | 27.60 | 28.70 | +6.22 | +28.93% | 29 | 152 | 50.65% |
| LNG230317C00155000 | 2022-09-28 3:57PM EDT | 155.00 | 25.50 | 24.50 | 25.90 | +8.90 | +53.61% | 51 | 38 | 50.04% |
| LNG230317C00160000 | 2022-09-28 1:28PM EDT | 160.00 | 20.80 | 22.00 | 22.90 | +4.10 | +24.55% | 14 | 153 | 48.58% |
| LNG230317C00165000 | 2022-09-28 3:32PM EDT | 165.00 | 19.60 | 19.50 | 20.50 | +5.50 | +39.01% | 10 | 298 | 48.11% |
| LNG230317C00170000 | 2022-09-28 1:17PM EDT | 170.00 | 16.35 | 17.60 | 18.10 | +4.45 | +37.39% | 17 | 183 | 47.26% |
| LNG230317C00175000 | 2022-09-28 3:06PM EDT | 175.00 | 14.90 | 15.10 | 16.00 | +4.20 | +39.25% | 3 | 102 | 46.69% |
| LNG230317C00180000 | 2022-09-28 3:32PM EDT | 180.00 | 13.41 | 13.70 | 14.20 | +3.84 | +40.13% | 10 | 96 | 46.42% |
| LNG230317C00185000 | 2022-09-28 1:47PM EDT | 185.00 | 10.90 | 12.00 | 12.30 | +3.10 | +39.74% | 1 | 83 | 45.54% |
| LNG230317C00190000 | 2022-09-28 3:26PM EDT | 190.00 | 10.20 | 10.30 | 10.80 | +3.60 | +54.55% | 9 | 180 | 45.22% |
| LNG230317C00195000 | 2022-09-28 2:30PM EDT | 195.00 | 8.60 | 9.00 | 9.50 | +2.73 | +46.51% | 34 | 873 | 45.04% |
| LNG230317C00200000 | 2022-09-28 11:27AM EDT | 200.00 | 6.90 | 7.90 | 8.30 | +1.70 | +32.69% | 23 | 334 | 44.78% |
| LNG230317C00210000 | 2022-09-23 10:20AM EDT | 210.00 | 4.40 | 6.00 | 6.40 | 0.00 | - | 2 | 93 | 44.62% |
| LNG230317C00220000 | 2022-09-27 12:11PM EDT | 220.00 | 2.80 | 4.40 | 4.90 | 0.00 | - | 4 | 102 | 44.48% |
| LNG230317C00230000 | 2022-09-22 3:55PM EDT | 230.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 4 | 9 | 44.23% |
| LNG230317C00240000 | 2022-09-22 1:53PM EDT | 240.00 | 2.75 | 2.45 | 2.90 | 0.00 | - | 3 | 19 | 44.54% |
| LNG230317C00250000 | 2022-09-28 12:44PM EDT | 250.00 | 1.85 | 1.85 | 2.20 | +0.50 | +37.04% | 50 | 188 | 44.46% |
| LNG230317C00260000 | 2022-09-28 2:11PM EDT | 260.00 | 1.49 | 1.40 | 1.70 | +0.58 | +63.74% | 4 | 10 | 44.61% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230317P00065000 | 2022-07-25 3:30PM EDT | 65.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | - | 1 | 70.09% |
| LNG230317P00075000 | 2022-09-07 3:54PM EDT | 75.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | - | 2 | 66.53% |
| LNG230317P00080000 | 2022-09-14 2:19PM EDT | 80.00 | 0.72 | 0.85 | 1.55 | 0.00 | - | 3 | 6 | 65.72% |
| LNG230317P00085000 | 2022-09-09 10:09AM EDT | 85.00 | 1.20 | 1.20 | 1.75 | 0.00 | - | 1 | 4 | 63.71% |
| LNG230317P00090000 | 2022-09-23 3:02PM EDT | 90.00 | 1.90 | 1.55 | 2.20 | 0.00 | - | 1 | 1 | 62.41% |
| LNG230317P00095000 | 2022-09-14 9:31AM EDT | 95.00 | 1.55 | 1.90 | 2.15 | 0.00 | - | 1 | 13 | 58.81% |
| LNG230317P00100000 | 2022-09-21 10:45AM EDT | 100.00 | 1.95 | 2.35 | 2.70 | 0.00 | - | 10 | 327 | 57.57% |
| LNG230317P00110000 | 2022-09-14 3:21PM EDT | 110.00 | 2.45 | 3.40 | 3.70 | 0.00 | - | 15 | 56 | 53.98% |
| LNG230317P00115000 | 2022-09-14 10:28AM EDT | 115.00 | 3.20 | 3.90 | 4.50 | 0.00 | - | 1 | 60 | 52.36% |
| LNG230317P00120000 | 2022-09-28 12:02PM EDT | 120.00 | 5.50 | 4.90 | 5.20 | -0.50 | -8.33% | 51 | 674 | 51.20% |
| LNG230317P00125000 | 2022-09-28 12:00PM EDT | 125.00 | 6.60 | 5.60 | 6.10 | -0.25 | -3.65% | 95 | 9 | 50.34% |
| LNG230317P00130000 | 2022-09-28 3:40PM EDT | 130.00 | 6.94 | 6.70 | 7.20 | -3.06 | -30.60% | 12 | 173 | 49.18% |
| LNG230317P00135000 | 2022-09-28 12:03PM EDT | 135.00 | 9.00 | 7.70 | 8.40 | -1.93 | -17.66% | 4 | 39 | 47.92% |
| LNG230317P00140000 | 2022-09-26 12:14PM EDT | 140.00 | 12.81 | 9.30 | 9.80 | 0.00 | - | 2 | 109 | 46.82% |
| LNG230317P00145000 | 2022-09-28 2:24PM EDT | 145.00 | 11.80 | 10.90 | 11.40 | -2.37 | -16.73% | 15 | 406 | 45.84% |
| LNG230317P00150000 | 2022-09-28 11:58AM EDT | 150.00 | 14.50 | 12.60 | 13.50 | -2.66 | -15.50% | 12 | 18 | 45.67% |
| LNG230317P00155000 | 2022-09-28 1:46PM EDT | 155.00 | 16.10 | 14.90 | 15.30 | -3.40 | -17.44% | 18 | 168 | 44.30% |
| LNG230317P00160000 | 2022-09-28 12:29PM EDT | 160.00 | 18.50 | 16.90 | 17.60 | -3.90 | -17.41% | 10 | 88 | 43.68% |
| LNG230317P00165000 | 2022-09-28 1:56PM EDT | 165.00 | 21.00 | 19.30 | 20.00 | -3.70 | -14.98% | 19 | 102 | 42.85% |
| LNG230317P00170000 | 2022-09-28 11:58AM EDT | 170.00 | 24.60 | 21.80 | 22.70 | +6.21 | +33.77% | 14 | 123 | 42.26% |
| LNG230317P00175000 | 2022-09-28 12:46PM EDT | 175.00 | 26.70 | 24.70 | 25.80 | +4.00 | +17.62% | 2 | 9 | 42.12% |
| LNG230317P00180000 | 2022-09-16 9:44AM EDT | 180.00 | 26.00 | 27.60 | 28.70 | 0.00 | - | 5 | 19 | 41.10% |
| LNG230317P00190000 | 2022-09-14 11:37AM EDT | 190.00 | 27.73 | 33.70 | 35.90 | 0.00 | - | 1 | 1 | 41.08% |
© 2022 Yahoo. All rights reserved.
