Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230317C00065000 | 2023-01-03 10:06AM EST | 65.00 | 80.20 | 88.50 | 89.50 | 0.00 | - | - | 1 | 242.53% |
| LNG230317C00070000 | 2022-11-11 1:36PM EST | 70.00 | 91.56 | 88.60 | 89.90 | 0.00 | - | - | 1 | 286.69% |
| LNG230317C00075000 | 2023-01-24 1:05PM EST | 75.00 | 76.10 | 72.20 | 73.50 | 0.00 | - | - | 6 | 72.27% |
| LNG230317C00080000 | 2023-01-25 12:11PM EST | 80.00 | 68.40 | 67.20 | 68.60 | 0.00 | - | 1 | 11 | 75.59% |
| LNG230317C00085000 | 2023-01-25 3:13PM EST | 85.00 | 63.30 | 62.20 | 63.90 | 0.00 | - | - | 2 | 80.37% |
| LNG230317C00090000 | 2022-11-11 10:57AM EST | 90.00 | 75.42 | 68.80 | 70.30 | 0.00 | - | - | 1 | 215.41% |
| LNG230317C00100000 | 2023-01-30 10:47AM EST | 100.00 | 50.55 | 47.60 | 48.70 | 0.00 | - | 2 | 25 | 62.94% |
| LNG230317C00105000 | 2023-01-24 2:32PM EST | 105.00 | 47.18 | 42.40 | 43.90 | 0.00 | - | 2 | 14 | 56.15% |
| LNG230317C00110000 | 2023-01-03 12:46PM EST | 110.00 | 33.50 | 38.60 | 40.50 | 0.00 | - | 1 | 7 | 73.07% |
| LNG230317C00115000 | 2023-01-17 11:43AM EST | 115.00 | 36.05 | 32.80 | 34.30 | 0.00 | - | 1 | 4 | 51.34% |
| LNG230317C00120000 | 2023-01-23 1:39PM EST | 120.00 | 36.10 | 28.30 | 29.50 | 0.00 | - | 1 | 3 | 55.96% |
| LNG230317C00125000 | 2023-01-20 10:40AM EST | 125.00 | 28.40 | 24.00 | 24.70 | 0.00 | - | 1 | 40 | 49.81% |
| LNG230317C00130000 | 2023-02-03 11:39AM EST | 130.00 | 21.75 | 19.70 | 20.60 | -0.45 | -2.03% | 5 | 53 | 48.66% |
| LNG230317C00135000 | 2023-02-03 1:19PM EST | 135.00 | 16.40 | 15.10 | 16.30 | -4.10 | -20.00% | 4 | 40 | 44.31% |
| LNG230317C00140000 | 2023-02-02 2:18PM EST | 140.00 | 13.35 | 12.10 | 12.80 | 0.00 | - | 8 | 485 | 43.20% |
| LNG230317C00145000 | 2023-02-03 3:43PM EST | 145.00 | 9.60 | 8.90 | 9.30 | -0.33 | -3.32% | 14 | 323 | 39.89% |
| LNG230317C00150000 | 2023-02-03 3:56PM EST | 150.00 | 6.40 | 6.20 | 6.60 | -0.55 | -7.91% | 19 | 1,474 | 38.37% |
| LNG230317C00155000 | 2023-02-03 3:05PM EST | 155.00 | 4.65 | 4.20 | 4.60 | -0.15 | -3.13% | 40 | 388 | 37.85% |
| LNG230317C00160000 | 2023-02-03 3:58PM EST | 160.00 | 2.88 | 2.75 | 3.10 | -0.27 | -8.57% | 42 | 4,933 | 37.48% |
| LNG230317C00165000 | 2023-02-03 3:05PM EST | 165.00 | 1.87 | 1.55 | 1.95 | -0.23 | -10.95% | 21 | 2,273 | 36.69% |
| LNG230317C00170000 | 2023-02-03 12:44PM EST | 170.00 | 1.30 | 1.00 | 1.30 | +0.05 | +4.00% | 94 | 643 | 37.21% |
| LNG230317C00175000 | 2023-02-03 2:02PM EST | 175.00 | 0.75 | 0.65 | 0.75 | -0.01 | -1.32% | 16 | 373 | 36.45% |
| LNG230317C00180000 | 2023-02-03 3:40PM EST | 180.00 | 0.40 | 0.20 | 0.55 | -0.30 | -42.86% | 16 | 1,918 | 38.04% |
| LNG230317C00185000 | 2023-02-02 2:53PM EST | 185.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 5 | 270 | 43.56% |
| LNG230317C00190000 | 2023-02-02 12:27PM EST | 190.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 2 | 1,052 | 44.92% |
| LNG230317C00195000 | 2023-01-26 3:05PM EST | 195.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 4 | 1,291 | 46.53% |
| LNG230317C00200000 | 2023-02-02 2:06PM EST | 200.00 | 0.01 | 0.05 | 0.35 | 0.00 | - | 1 | 586 | 48.68% |
| LNG230317C00210000 | 2023-01-23 11:40AM EST | 210.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 207 | 53.52% |
| LNG230317C00220000 | 2023-01-24 9:33AM EST | 220.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 20 | 168 | 50.78% |
| LNG230317C00230000 | 2022-12-20 10:27AM EST | 230.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 55.47% |
| LNG230317C00240000 | 2023-02-03 11:35AM EST | 240.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 28 | 58.01% |
| LNG230317C00250000 | 2023-01-03 3:24PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 396 | 25.00% |
| LNG230317C00260000 | 2023-02-03 11:35AM EST | 260.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 230 | 92 | 71.78% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230317P00065000 | 2022-12-29 9:30AM EST | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 106.45% |
| LNG230317P00070000 | 2022-12-02 9:33AM EST | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 99.90% |
| LNG230317P00075000 | 2022-09-07 2:54PM EST | 75.00 | 0.90 | 0.25 | 0.85 | 0.00 | - | - | 2 | 112.16% |
| LNG230317P00080000 | 2022-11-10 10:43AM EST | 80.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 7 | 94.92% |
| LNG230317P00085000 | 2023-01-30 12:38PM EST | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 75.98% |
| LNG230317P00090000 | 2023-01-30 12:37PM EST | 90.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 68.95% |
| LNG230317P00095000 | 2022-12-20 11:55AM EST | 95.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 3 | 21 | 63.67% |
| LNG230317P00100000 | 2023-01-30 9:30AM EST | 100.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 352 | 61.38% |
| LNG230317P00105000 | 2023-02-03 1:24PM EST | 105.00 | 0.35 | 0.10 | 0.45 | -0.05 | -12.50% | 12 | 41 | 54.69% |
| LNG230317P00110000 | 2023-01-31 2:52PM EST | 110.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 181 | 52.39% |
| LNG230317P00115000 | 2023-02-01 3:10PM EST | 115.00 | 0.34 | 0.15 | 1.00 | 0.00 | - | 1 | 276 | 55.66% |
| LNG230317P00120000 | 2023-02-02 2:53PM EST | 120.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 8 | 4,017 | 47.61% |
| LNG230317P00125000 | 2023-02-03 11:45AM EST | 125.00 | 1.10 | 1.15 | 1.40 | -0.15 | -12.00% | 6 | 1,452 | 45.30% |
| LNG230317P00130000 | 2023-02-03 12:43PM EST | 130.00 | 1.75 | 1.75 | 2.00 | -0.15 | -7.89% | 3 | 332 | 42.73% |
| LNG230317P00135000 | 2023-02-03 11:40AM EST | 135.00 | 2.42 | 2.70 | 3.10 | -0.35 | -12.64% | 5 | 1,215 | 41.93% |
| LNG230317P00140000 | 2023-02-03 3:51PM EST | 140.00 | 4.20 | 4.00 | 4.30 | +0.20 | +5.00% | 147 | 3,925 | 39.44% |
| LNG230317P00145000 | 2023-02-03 3:51PM EST | 145.00 | 6.00 | 5.80 | 6.10 | +0.10 | +1.69% | 19 | 656 | 37.98% |
| LNG230317P00150000 | 2023-02-03 3:25PM EST | 150.00 | 8.00 | 8.10 | 8.50 | -0.30 | -3.61% | 271 | 633 | 37.01% |
| LNG230317P00155000 | 2023-02-03 11:15AM EST | 155.00 | 9.70 | 11.10 | 11.50 | +0.11 | +1.15% | 1 | 330 | 36.43% |
| LNG230317P00160000 | 2023-02-03 3:38PM EST | 160.00 | 14.30 | 14.50 | 15.00 | +0.10 | +0.70% | 104 | 1,181 | 35.86% |
| LNG230317P00165000 | 2023-01-31 3:44PM EST | 165.00 | 16.00 | 18.50 | 19.20 | 0.00 | - | 3 | 235 | 37.28% |
| LNG230317P00170000 | 2023-02-03 11:03AM EST | 170.00 | 20.41 | 22.80 | 24.10 | -1.89 | -8.48% | 224 | 532 | 42.38% |
| LNG230317P00175000 | 2023-01-25 3:55PM EST | 175.00 | 27.05 | 27.50 | 28.40 | 0.00 | - | 2 | 74 | 41.61% |
| LNG230317P00180000 | 2023-02-03 11:15AM EST | 180.00 | 30.05 | 31.90 | 33.50 | -1.65 | -5.21% | 106 | 1,065 | 47.34% |
| LNG230317P00185000 | 2023-01-10 9:50AM EST | 185.00 | 42.10 | 37.00 | 38.30 | 0.00 | - | 1 | 98 | 49.70% |
| LNG230317P00190000 | 2022-12-28 12:10PM EST | 190.00 | 38.30 | 39.50 | 40.70 | 0.00 | - | 3 | 59 | 0.00% |
| LNG230317P00195000 | 2023-01-05 9:30AM EST | 195.00 | 50.20 | 47.00 | 48.30 | 0.00 | - | 1 | 66 | 57.89% |
| LNG230317P00200000 | 2023-01-03 3:01PM EST | 200.00 | 59.30 | 50.80 | 52.10 | 0.00 | - | 29 | 0 | 0.00% |
| LNG230317P00210000 | 2022-12-06 11:27AM EST | 210.00 | 44.40 | 65.90 | 67.20 | 0.00 | - | 10 | 0 | 99.49% |
| LNG230317P00220000 | 2022-11-09 10:12AM EST | 220.00 | 49.80 | 57.60 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG230317P00230000 | 2022-11-09 1:45PM EST | 230.00 | 66.00 | 71.10 | 72.40 | 0.00 | - | 2 | 0 | 0.00% |
| LNG230317P00240000 | 2022-11-17 10:09AM EST | 240.00 | 74.65 | 81.70 | 83.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
