Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230616C00075000 | 2022-05-27 11:54AM EDT | 75.00 | 65.20 | 54.30 | 56.90 | 0.00 | - | 5 | 0 | 0.00% |
| LNG230616C00090000 | 2022-08-25 9:36AM EDT | 90.00 | 85.00 | 68.90 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LNG230616C00095000 | 2022-09-26 3:30PM EDT | 95.00 | 60.40 | 72.10 | 74.10 | 0.00 | - | 1 | 3 | 61.66% |
| LNG230616C00100000 | 2022-09-26 1:33PM EDT | 100.00 | 55.00 | 67.60 | 69.50 | 0.00 | - | 2 | 0 | 58.92% |
| LNG230616C00105000 | 2022-07-26 11:43AM EDT | 105.00 | 46.21 | 69.40 | 71.20 | 0.00 | - | - | 2 | 76.51% |
| LNG230616C00110000 | 2022-09-28 10:33AM EDT | 110.00 | 56.50 | 59.70 | 61.40 | +6.50 | +13.00% | 1 | 5 | 56.95% |
| LNG230616C00115000 | 2022-09-14 1:59PM EDT | 115.00 | 67.70 | 55.70 | 57.40 | 0.00 | - | 1 | 2 | 55.52% |
| LNG230616C00120000 | 2022-05-31 3:23PM EDT | 120.00 | 29.97 | 27.20 | 29.30 | 0.00 | - | 5 | 6 | 0.00% |
| LNG230616C00125000 | 2022-09-28 1:22PM EDT | 125.00 | 46.20 | 48.10 | 49.80 | -4.10 | -8.15% | 3 | 12 | 53.07% |
| LNG230616C00130000 | 2022-09-26 2:19PM EDT | 130.00 | 34.70 | 44.20 | 46.20 | 0.00 | - | 3 | 11 | 51.61% |
| LNG230616C00135000 | 2022-09-22 12:24PM EDT | 135.00 | 43.28 | 41.40 | 42.70 | 0.00 | - | 2 | 184 | 51.30% |
| LNG230616C00140000 | 2022-09-15 10:06AM EDT | 140.00 | 48.00 | 38.10 | 39.80 | 0.00 | - | 5 | 135 | 50.77% |
| LNG230616C00145000 | 2022-09-27 12:51PM EDT | 145.00 | 27.50 | 35.00 | 36.20 | 0.00 | - | 3 | 215 | 50.67% |
| LNG230616C00150000 | 2022-09-27 2:30PM EDT | 150.00 | 25.30 | 31.90 | 33.20 | 0.00 | - | 17 | 51 | 49.77% |
| LNG230616C00155000 | 2022-09-28 9:54AM EDT | 155.00 | 26.00 | 29.10 | 30.70 | +2.50 | +10.64% | 5 | 32 | 49.58% |
| LNG230616C00160000 | 2022-09-28 9:44AM EDT | 160.00 | 23.00 | 26.10 | 28.50 | +3.40 | +17.35% | 1 | 40 | 49.68% |
| LNG230616C00165000 | 2022-09-26 2:57PM EDT | 165.00 | 17.40 | 23.50 | 26.00 | 0.00 | - | 11 | 38 | 48.94% |
| LNG230616C00170000 | 2022-09-27 12:51PM EDT | 170.00 | 16.43 | 22.00 | 23.20 | 0.00 | - | 6 | 203 | 47.42% |
| LNG230616C00175000 | 2022-09-27 12:40PM EDT | 175.00 | 14.47 | 19.90 | 21.10 | 0.00 | - | 10 | 21 | 46.95% |
| LNG230616C00180000 | 2022-09-28 11:52AM EDT | 180.00 | 16.40 | 18.30 | 19.00 | +2.70 | +19.71% | 2 | 65 | 46.23% |
| LNG230616C00185000 | 2022-09-28 11:36AM EDT | 185.00 | 14.80 | 16.30 | 17.60 | +2.50 | +20.33% | 3 | 23 | 46.55% |
| LNG230616C00190000 | 2022-09-28 11:37AM EDT | 190.00 | 13.30 | 14.60 | 15.70 | +2.10 | +18.75% | 1 | 0 | 45.73% |
| LNG230616C00195000 | 2022-09-28 1:45PM EDT | 195.00 | 12.70 | 13.70 | 14.10 | +2.70 | +27.00% | 5 | 23 | 45.23% |
| LNG230616C00200000 | 2022-09-28 2:47PM EDT | 200.00 | 11.79 | 12.30 | 12.70 | +3.59 | +43.78% | 2 | 316 | 44.89% |
| LNG230616C00210000 | 2022-09-27 3:53PM EDT | 210.00 | 7.10 | 9.90 | 10.40 | 0.00 | - | 5 | 86 | 44.58% |
| LNG230616C00220000 | 2022-09-26 10:40AM EDT | 220.00 | 5.80 | 8.00 | 8.50 | 0.00 | - | 4 | 137 | 44.34% |
| LNG230616C00230000 | 2022-09-27 11:37AM EDT | 230.00 | 4.30 | 6.40 | 6.80 | 0.00 | - | 87 | 48 | 43.83% |
| LNG230616C00240000 | 2022-09-27 2:23PM EDT | 240.00 | 3.60 | 5.10 | 5.60 | 0.00 | - | 5 | 10 | 43.86% |
| LNG230616C00250000 | 2022-09-28 11:10AM EDT | 250.00 | 3.60 | 4.10 | 4.50 | +0.83 | +29.96% | 1 | 21 | 43.58% |
| LNG230616C00260000 | 2022-09-21 11:16AM EDT | 260.00 | 3.83 | 3.30 | 3.70 | 0.00 | - | - | 2 | 43.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230616P00065000 | 2022-09-09 2:26PM EDT | 65.00 | 0.95 | 0.40 | 1.45 | 0.00 | - | 1 | 24 | 63.16% |
| LNG230616P00070000 | 2022-06-17 2:33PM EDT | 70.00 | 3.17 | 2.10 | 2.65 | 0.00 | - | 1 | 1 | 72.12% |
| LNG230616P00075000 | 2022-09-20 3:05PM EDT | 75.00 | 1.35 | 1.20 | 2.00 | 0.00 | - | 2 | 9 | 60.94% |
| LNG230616P00080000 | 2022-09-27 2:40PM EDT | 80.00 | 2.20 | 1.75 | 2.20 | 0.00 | - | 1 | 12 | 59.42% |
| LNG230616P00085000 | 2022-08-18 3:23PM EDT | 85.00 | 1.85 | 1.70 | 2.20 | 0.00 | - | 7 | 11 | 54.93% |
| LNG230616P00090000 | 2022-09-28 3:09PM EDT | 90.00 | 2.80 | 2.40 | 2.95 | -2.90 | -50.88% | 2 | 15 | 55.25% |
| LNG230616P00100000 | 2022-09-23 2:55PM EDT | 100.00 | 4.40 | 3.60 | 4.00 | 0.00 | - | 2 | 36 | 52.47% |
| LNG230616P00105000 | 2022-09-15 10:45AM EDT | 105.00 | 3.40 | 4.30 | 4.70 | 0.00 | - | 2 | 82 | 51.23% |
| LNG230616P00110000 | 2022-09-14 2:46PM EDT | 110.00 | 4.00 | 5.20 | 5.70 | 0.00 | - | 3 | 147 | 50.59% |
| LNG230616P00115000 | 2022-09-28 11:58AM EDT | 115.00 | 6.70 | 6.10 | 6.30 | +2.10 | +45.65% | 2 | 32 | 49.24% |
| LNG230616P00120000 | 2022-09-28 12:17PM EDT | 120.00 | 7.50 | 6.90 | 7.30 | -1.50 | -16.67% | 5 | 308 | 48.09% |
| LNG230616P00125000 | 2022-09-28 12:09PM EDT | 125.00 | 8.90 | 8.10 | 8.50 | -0.98 | -9.92% | 4 | 156 | 47.19% |
| LNG230616P00130000 | 2022-09-14 12:15PM EDT | 130.00 | 7.10 | 9.20 | 9.90 | 0.00 | - | 1 | 22 | 46.49% |
| LNG230616P00135000 | 2022-09-21 3:11PM EDT | 135.00 | 9.58 | 10.50 | 11.20 | 0.00 | - | 5 | 43 | 45.23% |
| LNG230616P00140000 | 2022-09-23 12:01PM EDT | 140.00 | 14.70 | 12.30 | 12.90 | 0.00 | - | 1 | 20 | 44.60% |
| LNG230616P00145000 | 2022-09-27 12:21PM EDT | 145.00 | 18.10 | 14.10 | 14.70 | 0.00 | - | 8 | 119 | 43.85% |
| LNG230616P00150000 | 2022-09-28 3:03PM EDT | 150.00 | 16.80 | 15.20 | 16.60 | -3.10 | -15.58% | 54 | 16 | 43.01% |
| LNG230616P00155000 | 2022-09-28 2:03PM EDT | 155.00 | 19.40 | 17.90 | 18.80 | -3.50 | -15.28% | 30 | 10 | 42.45% |
| LNG230616P00160000 | 2022-09-28 2:02PM EDT | 160.00 | 21.90 | 19.90 | 21.00 | -3.90 | -15.12% | 28 | 6 | 41.59% |
| LNG230616P00165000 | 2022-09-28 1:52PM EDT | 165.00 | 24.60 | 22.50 | 23.80 | -4.20 | -14.58% | 24 | 9 | 41.55% |
| LNG230616P00170000 | 2022-09-28 1:06PM EDT | 170.00 | 27.20 | 24.90 | 26.60 | -3.80 | -12.26% | 16 | 14 | 41.20% |
| LNG230616P00175000 | 2022-09-28 2:02PM EDT | 175.00 | 30.10 | 27.30 | 29.30 | -5.68 | -15.87% | 2 | 5 | 40.37% |
| LNG230616P00180000 | 2022-09-28 2:02PM EDT | 180.00 | 33.20 | 30.90 | 32.40 | +4.50 | +15.68% | 6 | 0 | 39.99% |
| LNG230616P00195000 | 2022-08-31 11:51AM EDT | 195.00 | 42.90 | 40.50 | 42.50 | 0.00 | - | - | 1 | 38.68% |
| LNG230616P00200000 | 2022-09-07 11:36AM EDT | 200.00 | 49.60 | 43.90 | 46.00 | 0.00 | - | - | 18 | 37.95% |
| LNG230616P00210000 | 2022-08-18 12:25PM EDT | 210.00 | 51.80 | 49.40 | 50.90 | 0.00 | - | 6 | 6 | 30.40% |
© 2022 Yahoo. All rights reserved.
