Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230616C00070000 | 2023-01-05 1:49PM EST | 70.00 | 75.54 | 77.80 | 79.20 | 0.00 | - | 4 | 14 | 70.58% |
| LNG230616C00075000 | 2022-05-27 10:54AM EST | 75.00 | 65.20 | 54.30 | 56.90 | 0.00 | - | 5 | 0 | 0.00% |
| LNG230616C00090000 | 2022-08-25 8:36AM EST | 90.00 | 85.00 | 68.90 | 70.40 | 0.00 | - | 1 | 1 | 120.53% |
| LNG230616C00095000 | 2022-12-09 1:30PM EST | 95.00 | 68.00 | 50.40 | 51.60 | 0.00 | - | 17 | 20 | 0.00% |
| LNG230616C00100000 | 2023-02-01 2:09PM EST | 100.00 | 53.97 | 49.40 | 50.80 | 0.00 | - | 5 | 21 | 54.63% |
| LNG230616C00105000 | 2023-01-27 2:28PM EST | 105.00 | 48.21 | 44.70 | 46.10 | 0.00 | - | 1 | 10 | 51.27% |
| LNG230616C00110000 | 2023-01-23 3:58PM EST | 110.00 | 48.00 | 40.00 | 41.60 | 0.00 | - | 1 | 41 | 52.58% |
| LNG230616C00115000 | 2023-01-18 10:58AM EST | 115.00 | 42.50 | 35.90 | 37.20 | 0.00 | - | 1 | 24 | 49.86% |
| LNG230616C00120000 | 2023-01-17 11:34AM EST | 120.00 | 34.80 | 31.90 | 33.10 | 0.00 | - | 2 | 34 | 48.05% |
| LNG230616C00125000 | 2023-01-20 3:01PM EST | 125.00 | 32.54 | 27.80 | 29.10 | 0.00 | - | 1 | 12 | 46.08% |
| LNG230616C00130000 | 2023-02-02 2:51PM EST | 130.00 | 25.40 | 23.50 | 25.10 | 0.00 | - | 1 | 24 | 43.60% |
| LNG230616C00135000 | 2023-02-03 1:20PM EST | 135.00 | 21.60 | 20.90 | 21.40 | -2.70 | -11.11% | 3 | 203 | 41.58% |
| LNG230616C00140000 | 2023-02-03 1:57PM EST | 140.00 | 18.83 | 17.70 | 18.10 | -0.27 | -1.41% | 153 | 166 | 40.17% |
| LNG230616C00145000 | 2023-02-02 1:27PM EST | 145.00 | 16.85 | 14.80 | 15.20 | 0.00 | - | 8 | 168 | 39.20% |
| LNG230616C00150000 | 2023-02-03 3:24PM EST | 150.00 | 12.93 | 12.10 | 12.60 | -0.17 | -1.30% | 4 | 95 | 38.31% |
| LNG230616C00155000 | 2023-02-02 3:28PM EST | 155.00 | 10.10 | 9.80 | 10.30 | -0.39 | -3.72% | 3 | 297 | 37.48% |
| LNG230616C00160000 | 2023-02-03 1:34PM EST | 160.00 | 8.54 | 7.90 | 8.30 | -0.16 | -1.84% | 16 | 810 | 36.71% |
| LNG230616C00165000 | 2023-02-03 11:17AM EST | 165.00 | 7.30 | 6.20 | 6.60 | 0.00 | - | 21 | 204 | 36.03% |
| LNG230616C00170000 | 2023-02-03 2:26PM EST | 170.00 | 5.30 | 4.90 | 5.30 | -0.20 | -3.64% | 77 | 219 | 35.82% |
| LNG230616C00175000 | 2023-02-02 3:28PM EST | 175.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 1,093 | 35.19% |
| LNG230616C00180000 | 2023-02-03 3:37PM EST | 180.00 | 3.10 | 2.90 | 3.10 | -0.10 | -3.13% | 85 | 387 | 34.52% |
| LNG230616C00185000 | 2023-02-02 10:52AM EST | 185.00 | 3.30 | 2.20 | 2.40 | 0.00 | - | 10 | 336 | 34.34% |
| LNG230616C00190000 | 2023-02-03 9:56AM EST | 190.00 | 2.15 | 1.60 | 1.80 | +0.06 | +2.87% | 4 | 366 | 33.94% |
| LNG230616C00195000 | 2023-02-03 10:18AM EST | 195.00 | 1.70 | 1.25 | 1.40 | +0.10 | +6.25% | 3 | 267 | 33.99% |
| LNG230616C00200000 | 2023-02-03 1:23PM EST | 200.00 | 1.03 | 0.95 | 1.05 | -0.01 | -0.96% | 17 | 3,132 | 33.79% |
| LNG230616C00210000 | 2023-02-02 11:37AM EST | 210.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 5 | 213 | 34.71% |
| LNG230616C00220000 | 2023-02-02 3:44PM EST | 220.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 391 | 38.72% |
| LNG230616C00230000 | 2023-01-04 1:22PM EST | 230.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 2 | 57 | 39.72% |
| LNG230616C00240000 | 2023-01-26 2:56PM EST | 240.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 33 | 40.53% |
| LNG230616C00250000 | 2023-01-25 9:47AM EST | 250.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 4 | 28 | 42.38% |
| LNG230616C00260000 | 2022-12-28 10:23AM EST | 260.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 46 | 43.95% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230616P00065000 | 2023-02-01 11:59AM EST | 65.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 3 | 43 | 63.18% |
| LNG230616P00070000 | 2023-01-03 1:19PM EST | 70.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 10 | 11 | 58.98% |
| LNG230616P00075000 | 2022-10-13 1:09PM EST | 75.00 | 1.27 | 0.50 | 1.00 | 0.00 | - | 5 | 7 | 66.26% |
| LNG230616P00080000 | 2022-12-14 11:10AM EST | 80.00 | 0.54 | 0.15 | 0.60 | 0.00 | - | 4 | 22 | 53.52% |
| LNG230616P00085000 | 2023-01-31 2:26PM EST | 85.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 4 | 60 | 52.27% |
| LNG230616P00090000 | 2023-01-19 1:30PM EST | 90.00 | 0.75 | 0.25 | 1.05 | 0.00 | - | 2 | 31 | 54.37% |
| LNG230616P00095000 | 2023-01-06 1:25PM EST | 95.00 | 1.85 | 0.40 | 1.25 | 0.00 | - | 17 | 29 | 51.47% |
| LNG230616P00100000 | 2023-02-02 10:44AM EST | 100.00 | 0.85 | 0.90 | 1.20 | 0.00 | - | 2 | 52 | 46.09% |
| LNG230616P00105000 | 2023-02-03 3:56PM EST | 105.00 | 1.39 | 1.25 | 1.50 | +0.24 | +20.87% | 1 | 151 | 43.90% |
| LNG230616P00110000 | 2023-02-01 3:09PM EST | 110.00 | 1.50 | 1.75 | 2.00 | 0.00 | - | 5 | 719 | 42.59% |
| LNG230616P00115000 | 2023-01-27 3:23PM EST | 115.00 | 2.25 | 2.30 | 2.65 | 0.00 | - | 1 | 37 | 41.42% |
| LNG230616P00120000 | 2023-02-01 12:38PM EST | 120.00 | 2.85 | 3.00 | 3.30 | 0.00 | - | 6 | 452 | 39.54% |
| LNG230616P00125000 | 2023-02-03 3:50PM EST | 125.00 | 4.10 | 4.00 | 4.30 | +0.70 | +20.59% | 2 | 1,020 | 38.52% |
| LNG230616P00130000 | 2023-02-03 3:56PM EST | 130.00 | 5.36 | 5.10 | 5.50 | +0.04 | +0.75% | 7 | 83 | 37.45% |
| LNG230616P00135000 | 2023-02-03 12:24PM EST | 135.00 | 6.16 | 6.60 | 6.90 | +0.36 | +6.21% | 10 | 819 | 36.24% |
| LNG230616P00140000 | 2023-02-03 1:41PM EST | 140.00 | 8.08 | 8.30 | 8.70 | -0.32 | -3.81% | 16 | 160 | 35.47% |
| LNG230616P00145000 | 2023-02-03 3:49PM EST | 145.00 | 10.40 | 10.30 | 10.70 | 0.00 | - | 1 | 210 | 34.41% |
| LNG230616P00150000 | 2023-02-02 2:49PM EST | 150.00 | 12.60 | 12.60 | 13.00 | 0.00 | - | 16 | 629 | 33.33% |
| LNG230616P00155000 | 2023-02-01 3:41PM EST | 155.00 | 12.60 | 15.40 | 15.70 | 0.00 | - | 1 | 304 | 32.47% |
| LNG230616P00160000 | 2023-02-01 10:25AM EST | 160.00 | 16.43 | 18.30 | 18.80 | 0.00 | - | 12 | 217 | 31.82% |
| LNG230616P00165000 | 2023-02-02 9:46AM EST | 165.00 | 18.65 | 21.70 | 22.10 | 0.00 | - | 1 | 119 | 30.84% |
| LNG230616P00170000 | 2022-12-30 11:01AM EST | 170.00 | 26.50 | 23.30 | 24.10 | 0.00 | - | 1 | 219 | 23.63% |
| LNG230616P00175000 | 2023-01-30 2:30PM EST | 175.00 | 28.05 | 29.20 | 29.90 | 0.00 | - | 5 | 119 | 30.04% |
| LNG230616P00180000 | 2023-01-17 1:15PM EST | 180.00 | 33.30 | 33.30 | 34.20 | 0.00 | - | 2 | 230 | 29.94% |
| LNG230616P00185000 | 2022-12-27 10:27AM EST | 185.00 | 33.50 | 33.80 | 35.30 | 0.00 | - | 1 | 161 | 0.00% |
| LNG230616P00190000 | 2022-12-05 11:10AM EST | 190.00 | 26.10 | 49.40 | 49.90 | 0.00 | - | 4 | 63 | 56.27% |
| LNG230616P00195000 | 2023-02-02 9:45AM EST | 195.00 | 42.90 | 47.10 | 48.30 | 0.00 | - | 1 | 25 | 32.29% |
| LNG230616P00200000 | 2023-01-20 2:43PM EST | 200.00 | 48.80 | 52.00 | 53.70 | 0.00 | - | 11 | 69 | 37.04% |
| LNG230616P00210000 | 2022-11-21 12:50PM EST | 210.00 | 48.37 | 53.20 | 54.20 | 0.00 | - | 2 | 5 | 0.00% |
| LNG230616P00220000 | 2022-11-02 11:47AM EST | 220.00 | 46.20 | 48.10 | 49.00 | 0.00 | - | - | 5 | 0.00% |
| LNG230616P00230000 | 2022-11-09 10:59AM EST | 230.00 | 63.90 | 68.30 | 69.40 | 0.00 | - | 12 | 24 | 0.00% |
| LNG230616P00240000 | 2022-11-08 9:58AM EST | 240.00 | 69.90 | 73.30 | 74.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
