New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
147.83-1.45 (-0.97%)
At close: 04:00PM EST
147.85 +0.02 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230317C000650002023-01-03 10:06AM EST65.0080.2088.5089.500.00--1242.53%
LNG230317C000700002022-11-11 1:36PM EST70.0091.5688.6089.900.00--1286.69%
LNG230317C000750002023-01-24 1:05PM EST75.0076.1072.2073.500.00--672.27%
LNG230317C000800002023-01-25 12:11PM EST80.0068.4067.2068.600.00-11175.59%
LNG230317C000850002023-01-25 3:13PM EST85.0063.3062.2063.900.00--280.37%
LNG230317C000900002022-11-11 10:57AM EST90.0075.4268.8070.300.00--1215.41%
LNG230317C001000002023-01-30 10:47AM EST100.0050.5547.6048.700.00-22562.94%
LNG230317C001050002023-01-24 2:32PM EST105.0047.1842.4043.900.00-21456.15%
LNG230317C001100002023-01-03 12:46PM EST110.0033.5038.6040.500.00-1773.07%
LNG230317C001150002023-01-17 11:43AM EST115.0036.0532.8034.300.00-1451.34%
LNG230317C001200002023-01-23 1:39PM EST120.0036.1028.3029.500.00-1355.96%
LNG230317C001250002023-01-20 10:40AM EST125.0028.4024.0024.700.00-14049.81%
LNG230317C001300002023-02-03 11:39AM EST130.0021.7519.7020.60-0.45-2.03%55348.66%
LNG230317C001350002023-02-03 1:19PM EST135.0016.4015.1016.30-4.10-20.00%44044.31%
LNG230317C001400002023-02-02 2:18PM EST140.0013.3512.1012.800.00-848543.20%
LNG230317C001450002023-02-03 3:43PM EST145.009.608.909.30-0.33-3.32%1432339.89%
LNG230317C001500002023-02-03 3:56PM EST150.006.406.206.60-0.55-7.91%191,47438.37%
LNG230317C001550002023-02-03 3:05PM EST155.004.654.204.60-0.15-3.13%4038837.85%
LNG230317C001600002023-02-03 3:58PM EST160.002.882.753.10-0.27-8.57%424,93337.48%
LNG230317C001650002023-02-03 3:05PM EST165.001.871.551.95-0.23-10.95%212,27336.69%
LNG230317C001700002023-02-03 12:44PM EST170.001.301.001.30+0.05+4.00%9464337.21%
LNG230317C001750002023-02-03 2:02PM EST175.000.750.650.75-0.01-1.32%1637336.45%
LNG230317C001800002023-02-03 3:40PM EST180.000.400.200.55-0.30-42.86%161,91838.04%
LNG230317C001850002023-02-02 2:53PM EST185.000.300.100.650.00-527043.56%
LNG230317C001900002023-02-02 12:27PM EST190.000.350.100.500.00-21,05244.92%
LNG230317C001950002023-01-26 3:05PM EST195.000.190.050.400.00-41,29146.53%
LNG230317C002000002023-02-02 2:06PM EST200.000.010.050.350.00-158648.68%
LNG230317C002100002023-01-23 11:40AM EST210.000.150.000.300.00-120753.52%
LNG230317C002200002023-01-24 9:33AM EST220.000.300.000.200.00-2016850.78%
LNG230317C002300002022-12-20 10:27AM EST230.000.250.000.200.00-35755.47%
LNG230317C002400002023-02-03 11:35AM EST240.000.050.000.15-0.05-50.00%52858.01%
LNG230317C002500002023-01-03 3:24PM EST250.000.020.000.000.00-539625.00%
LNG230317C002600002023-02-03 11:35AM EST260.000.050.050.250.00-2309271.78%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230317P000650002022-12-29 9:30AM EST65.000.100.000.250.00-1013106.45%
LNG230317P000700002022-12-02 9:33AM EST70.000.100.000.300.00-1199.90%
LNG230317P000750002022-09-07 2:54PM EST75.000.900.250.850.00--2112.16%
LNG230317P000800002022-11-10 10:43AM EST80.000.350.100.600.00-1794.92%
LNG230317P000850002023-01-30 12:38PM EST85.000.150.000.300.00-1775.98%
LNG230317P000900002023-01-30 12:37PM EST90.000.170.000.300.00-1368.95%
LNG230317P000950002022-12-20 11:55AM EST95.000.500.050.300.00-32163.67%
LNG230317P001000002023-01-30 9:30AM EST100.000.350.050.500.00-235261.38%
LNG230317P001050002023-02-03 1:24PM EST105.000.350.100.45-0.05-12.50%124154.69%
LNG230317P001100002023-01-31 2:52PM EST110.000.450.050.800.00-118152.39%
LNG230317P001150002023-02-01 3:10PM EST115.000.340.151.000.00-127655.66%
LNG230317P001200002023-02-02 2:53PM EST120.000.850.750.950.00-84,01747.61%
LNG230317P001250002023-02-03 11:45AM EST125.001.101.151.40-0.15-12.00%61,45245.30%
LNG230317P001300002023-02-03 12:43PM EST130.001.751.752.00-0.15-7.89%333242.73%
LNG230317P001350002023-02-03 11:40AM EST135.002.422.703.10-0.35-12.64%51,21541.93%
LNG230317P001400002023-02-03 3:51PM EST140.004.204.004.30+0.20+5.00%1473,92539.44%
LNG230317P001450002023-02-03 3:51PM EST145.006.005.806.10+0.10+1.69%1965637.98%
LNG230317P001500002023-02-03 3:25PM EST150.008.008.108.50-0.30-3.61%27163337.01%
LNG230317P001550002023-02-03 11:15AM EST155.009.7011.1011.50+0.11+1.15%133036.43%
LNG230317P001600002023-02-03 3:38PM EST160.0014.3014.5015.00+0.10+0.70%1041,18135.86%
LNG230317P001650002023-01-31 3:44PM EST165.0016.0018.5019.200.00-323537.28%
LNG230317P001700002023-02-03 11:03AM EST170.0020.4122.8024.10-1.89-8.48%22453242.38%
LNG230317P001750002023-01-25 3:55PM EST175.0027.0527.5028.400.00-27441.61%
LNG230317P001800002023-02-03 11:15AM EST180.0030.0531.9033.50-1.65-5.21%1061,06547.34%
LNG230317P001850002023-01-10 9:50AM EST185.0042.1037.0038.300.00-19849.70%
LNG230317P001900002022-12-28 12:10PM EST190.0038.3039.5040.700.00-3590.00%
LNG230317P001950002023-01-05 9:30AM EST195.0050.2047.0048.300.00-16657.89%
LNG230317P002000002023-01-03 3:01PM EST200.0059.3050.8052.100.00-2900.00%
LNG230317P002100002022-12-06 11:27AM EST210.0044.4065.9067.200.00-10099.49%
LNG230317P002200002022-11-09 10:12AM EST220.0049.8057.6058.800.00-110.00%
LNG230317P002300002022-11-09 1:45PM EST230.0066.0071.1072.400.00-200.00%
LNG230317P002400002022-11-17 10:09AM EST240.0074.6581.7083.300.00--00.00%