New Zealand markets close in 1 hour 58 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230317C001000002022-09-28 1:11PM EDT100.0064.1665.9067.30-8.04-11.14%1362.95%
LNG230317C001150002022-09-15 10:31AM EDT115.0062.4052.7054.700.00--357.93%
LNG230317C001200002022-09-28 10:46AM EDT120.0045.5048.5050.30+3.20+7.57%1255.68%
LNG230317C001250002022-09-27 9:53AM EDT125.0035.7044.6046.400.00-11454.56%
LNG230317C001300002022-09-07 3:40PM EDT130.0035.7040.6043.000.00-1653.67%
LNG230317C001350002022-09-27 12:48PM EDT135.0031.7037.1039.00+2.70+9.31%1352.23%
LNG230317C001400002022-09-28 2:38PM EDT140.0033.4233.9035.00+7.95+31.21%133050.86%
LNG230317C001450002022-09-28 2:08PM EDT145.0029.6030.6031.80+6.90+30.40%1116050.03%
LNG230317C001500002022-09-28 3:39PM EDT150.0027.7227.6028.70+6.22+28.93%2915250.65%
LNG230317C001550002022-09-28 3:57PM EDT155.0025.5024.5025.90+8.90+53.61%513850.04%
LNG230317C001600002022-09-28 1:28PM EDT160.0020.8022.0022.90+4.10+24.55%1415348.58%
LNG230317C001650002022-09-28 3:32PM EDT165.0019.6019.5020.50+5.50+39.01%1029848.11%
LNG230317C001700002022-09-28 1:17PM EDT170.0016.3517.6018.10+4.45+37.39%1718347.26%
LNG230317C001750002022-09-28 3:06PM EDT175.0014.9015.1016.00+4.20+39.25%310246.69%
LNG230317C001800002022-09-28 3:32PM EDT180.0013.4113.7014.20+3.84+40.13%109646.42%
LNG230317C001850002022-09-28 1:47PM EDT185.0010.9012.0012.30+3.10+39.74%18345.54%
LNG230317C001900002022-09-28 3:26PM EDT190.0010.2010.3010.80+3.60+54.55%918045.22%
LNG230317C001950002022-09-28 2:30PM EDT195.008.609.009.50+2.73+46.51%3487345.04%
LNG230317C002000002022-09-28 11:27AM EDT200.006.907.908.30+1.70+32.69%2333444.78%
LNG230317C002100002022-09-23 10:20AM EDT210.004.406.006.400.00-29344.62%
LNG230317C002200002022-09-27 12:11PM EDT220.002.804.404.900.00-410244.48%
LNG230317C002300002022-09-22 3:55PM EDT230.003.703.303.700.00-4944.23%
LNG230317C002400002022-09-22 1:53PM EDT240.002.752.452.900.00-31944.54%
LNG230317C002500002022-09-28 12:44PM EDT250.001.851.852.20+0.50+37.04%5018844.46%
LNG230317C002600002022-09-28 2:11PM EDT260.001.491.401.70+0.58+63.74%41044.61%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230317P000650002022-07-25 3:30PM EDT65.001.000.250.750.00--170.09%
LNG230317P000750002022-09-07 3:54PM EDT75.000.900.551.200.00--266.53%
LNG230317P000800002022-09-14 2:19PM EDT80.000.720.851.550.00-3665.72%
LNG230317P000850002022-09-09 10:09AM EDT85.001.201.201.750.00-1463.71%
LNG230317P000900002022-09-23 3:02PM EDT90.001.901.552.200.00-1162.41%
LNG230317P000950002022-09-14 9:31AM EDT95.001.551.902.150.00-11358.81%
LNG230317P001000002022-09-21 10:45AM EDT100.001.952.352.700.00-1032757.57%
LNG230317P001100002022-09-14 3:21PM EDT110.002.453.403.700.00-155653.98%
LNG230317P001150002022-09-14 10:28AM EDT115.003.203.904.500.00-16052.36%
LNG230317P001200002022-09-28 12:02PM EDT120.005.504.905.20-0.50-8.33%5167451.20%
LNG230317P001250002022-09-28 12:00PM EDT125.006.605.606.10-0.25-3.65%95950.34%
LNG230317P001300002022-09-28 3:40PM EDT130.006.946.707.20-3.06-30.60%1217349.18%
LNG230317P001350002022-09-28 12:03PM EDT135.009.007.708.40-1.93-17.66%43947.92%
LNG230317P001400002022-09-26 12:14PM EDT140.0012.819.309.800.00-210946.82%
LNG230317P001450002022-09-28 2:24PM EDT145.0011.8010.9011.40-2.37-16.73%1540645.84%
LNG230317P001500002022-09-28 11:58AM EDT150.0014.5012.6013.50-2.66-15.50%121845.67%
LNG230317P001550002022-09-28 1:46PM EDT155.0016.1014.9015.30-3.40-17.44%1816844.30%
LNG230317P001600002022-09-28 12:29PM EDT160.0018.5016.9017.60-3.90-17.41%108843.68%
LNG230317P001650002022-09-28 1:56PM EDT165.0021.0019.3020.00-3.70-14.98%1910242.85%
LNG230317P001700002022-09-28 11:58AM EDT170.0024.6021.8022.70+6.21+33.77%1412342.26%
LNG230317P001750002022-09-28 12:46PM EDT175.0026.7024.7025.80+4.00+17.62%2942.12%
LNG230317P001800002022-09-16 9:44AM EDT180.0026.0027.6028.700.00-51941.10%
LNG230317P001900002022-09-14 11:37AM EDT190.0027.7333.7035.900.00-1141.08%