LNG - Cheniere Energy, Inc.
NYSE American - NYSE American Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230616C00070000 | 2023-05-23 11:49AM EDT | 70.00 | 75.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG230616C00075000 | 2022-05-27 11:54AM EDT | 75.00 | 65.20 | 54.30 | 56.90 | 0.00 | - | 5 | 0 | 0.00% |
| LNG230616C00080000 | 2023-06-05 1:53PM EDT | 80.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00090000 | 2022-08-25 9:36AM EDT | 90.00 | 85.00 | 68.90 | 70.40 | 0.00 | - | 1 | 1 | 479.35% |
| LNG230616C00095000 | 2023-06-05 1:55PM EDT | 95.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00100000 | 2023-05-31 1:24PM EDT | 100.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00105000 | 2023-05-30 2:35PM EDT | 105.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00110000 | 2023-05-26 10:18AM EDT | 110.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00115000 | 2023-03-16 1:38PM EDT | 115.00 | 34.15 | 38.40 | 39.10 | 0.00 | - | 1 | 25 | 244.87% |
| LNG230616C00120000 | 2023-06-05 3:26PM EDT | 120.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG230616C00125000 | 2023-05-25 11:54AM EDT | 125.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG230616C00129000 | 2023-05-30 1:51PM EDT | 129.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LNG230616C00130000 | 2023-05-30 12:09PM EDT | 130.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG230616C00131000 | 2023-05-31 1:30PM EDT | 131.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG230616C00132000 | 2023-05-26 11:11AM EDT | 132.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG230616C00134000 | 2023-06-02 12:04PM EDT | 134.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG230616C00135000 | 2023-06-05 11:10AM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LNG230616C00136000 | 2023-05-31 9:52AM EDT | 136.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LNG230616C00137000 | 2023-05-31 11:03AM EDT | 137.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LNG230616C00138000 | 2023-06-05 10:14AM EDT | 138.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG230616C00139000 | 2023-06-05 11:40AM EDT | 139.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG230616C00140000 | 2023-06-05 2:38PM EDT | 140.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LNG230616C00141000 | 2023-06-05 11:26AM EDT | 141.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00142000 | 2023-06-05 1:59PM EDT | 142.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616C00143000 | 2023-06-02 12:04PM EDT | 143.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LNG230616C00144000 | 2023-06-02 2:33PM EDT | 144.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| LNG230616C00145000 | 2023-06-05 3:13PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| LNG230616C00146000 | 2023-06-05 12:00PM EDT | 146.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LNG230616C00147000 | 2023-06-05 3:58PM EDT | 147.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LNG230616C00148000 | 2023-06-05 10:37AM EDT | 148.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LNG230616C00149000 | 2023-06-05 1:48PM EDT | 149.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG230616C00150000 | 2023-06-05 3:25PM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| LNG230616C00152500 | 2023-06-05 12:55PM EDT | 152.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LNG230616C00155000 | 2023-06-05 3:08PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LNG230616C00157500 | 2023-06-02 12:14PM EDT | 157.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LNG230616C00160000 | 2023-06-05 1:05PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| LNG230616C00165000 | 2023-06-05 10:05AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG230616C00167500 | 2023-05-22 10:15AM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LNG230616C00170000 | 2023-06-05 2:43PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG230616C00175000 | 2023-06-05 11:44AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG230616C00180000 | 2023-06-02 2:52PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LNG230616C00185000 | 2023-05-19 1:58PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LNG230616C00190000 | 2023-05-08 11:54AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG230616C00195000 | 2023-05-19 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LNG230616C00200000 | 2023-05-26 3:22PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LNG230616C00210000 | 2023-05-02 11:56AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 343 | 115.23% |
| LNG230616C00220000 | 2023-05-30 3:56PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LNG230616C00230000 | 2023-01-04 2:22PM EDT | 230.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 2 | 57 | 132.23% |
| LNG230616C00240000 | 2023-03-06 2:51PM EDT | 240.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 15 | 48 | 118.36% |
| LNG230616C00250000 | 2023-01-25 10:47AM EDT | 250.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 28 | 137.31% |
| LNG230616C00260000 | 2023-04-06 9:59AM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 49 | 142.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230616P00065000 | 2023-03-16 10:00AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 48 | 186.72% |
| LNG230616P00070000 | 2023-04-26 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 162.50% |
| LNG230616P00075000 | 2023-05-16 3:20PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LNG230616P00080000 | 2023-04-26 2:50PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 134.38% |
| LNG230616P00085000 | 2023-05-26 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LNG230616P00090000 | 2023-05-15 10:58AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| LNG230616P00095000 | 2023-05-22 3:00PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LNG230616P00100000 | 2023-05-25 1:32PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LNG230616P00105000 | 2023-05-17 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LNG230616P00110000 | 2023-06-05 9:53AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG230616P00115000 | 2023-06-02 1:43PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG230616P00120000 | 2023-06-02 12:34PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LNG230616P00125000 | 2023-06-02 9:38AM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG230616P00127000 | 2023-05-31 2:47PM EDT | 127.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LNG230616P00130000 | 2023-06-05 3:41PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LNG230616P00131000 | 2023-06-02 9:30AM EDT | 131.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG230616P00132000 | 2023-06-05 3:41PM EDT | 132.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LNG230616P00134000 | 2023-06-02 1:32PM EDT | 134.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG230616P00135000 | 2023-06-05 3:48PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LNG230616P00136000 | 2023-06-02 3:50PM EDT | 136.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LNG230616P00137000 | 2023-06-05 10:44AM EDT | 137.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LNG230616P00138000 | 2023-06-05 12:00PM EDT | 138.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LNG230616P00139000 | 2023-06-05 10:16AM EDT | 139.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG230616P00140000 | 2023-06-05 2:29PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LNG230616P00141000 | 2023-06-05 10:04AM EDT | 141.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LNG230616P00142000 | 2023-06-05 9:30AM EDT | 142.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LNG230616P00143000 | 2023-06-05 12:46PM EDT | 143.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LNG230616P00144000 | 2023-06-05 10:19AM EDT | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616P00145000 | 2023-06-05 1:53PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNG230616P00146000 | 2023-06-05 3:13PM EDT | 146.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG230616P00147000 | 2023-06-05 12:24PM EDT | 147.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG230616P00148000 | 2023-06-05 10:57AM EDT | 148.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG230616P00149000 | 2023-06-02 2:38PM EDT | 149.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LNG230616P00150000 | 2023-06-05 1:54PM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG230616P00152500 | 2023-06-02 9:41AM EDT | 152.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616P00155000 | 2023-06-02 11:46AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616P00160000 | 2023-05-30 11:37AM EDT | 160.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG230616P00165000 | 2023-05-15 1:58PM EDT | 165.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG230616P00170000 | 2023-05-18 11:06AM EDT | 170.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG230616P00175000 | 2023-05-10 2:45PM EDT | 175.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| LNG230616P00180000 | 2023-05-10 2:45PM EDT | 180.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| LNG230616P00185000 | 2023-05-10 2:45PM EDT | 185.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| LNG230616P00190000 | 2023-03-20 3:01PM EDT | 190.00 | 44.00 | 38.50 | 39.90 | 0.00 | - | 2 | 0 | 0.00% |
| LNG230616P00195000 | 2023-03-02 1:59PM EDT | 195.00 | 32.38 | 36.90 | 38.10 | 0.00 | - | 1 | 9 | 0.00% |
| LNG230616P00200000 | 2023-05-31 2:48PM EDT | 200.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LNG230616P00210000 | 2023-05-17 3:34PM EDT | 210.00 | 67.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LNG230616P00220000 | 2022-11-02 12:47PM EDT | 220.00 | 46.20 | 48.10 | 49.00 | 0.00 | - | - | 5 | 0.00% |
| LNG230616P00230000 | 2022-11-09 11:59AM EDT | 230.00 | 63.90 | 68.30 | 69.40 | 0.00 | - | 12 | 24 | 0.00% |
| LNG230616P00240000 | 2022-11-08 10:58AM EDT | 240.00 | 69.90 | 73.30 | 74.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.