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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230616C000700002023-01-05 1:49PM EST70.0075.5477.8079.200.00-41470.58%
LNG230616C000750002022-05-27 10:54AM EST75.0065.2054.3056.900.00-500.00%
LNG230616C000900002022-08-25 8:36AM EST90.0085.0068.9070.400.00-11120.53%
LNG230616C000950002022-12-09 1:30PM EST95.0068.0050.4051.600.00-17200.00%
LNG230616C001000002023-02-01 2:09PM EST100.0053.9749.4050.800.00-52154.63%
LNG230616C001050002023-01-27 2:28PM EST105.0048.2144.7046.100.00-11051.27%
LNG230616C001100002023-01-23 3:58PM EST110.0048.0040.0041.600.00-14152.58%
LNG230616C001150002023-01-18 10:58AM EST115.0042.5035.9037.200.00-12449.86%
LNG230616C001200002023-01-17 11:34AM EST120.0034.8031.9033.100.00-23448.05%
LNG230616C001250002023-01-20 3:01PM EST125.0032.5427.8029.100.00-11246.08%
LNG230616C001300002023-02-02 2:51PM EST130.0025.4023.5025.100.00-12443.60%
LNG230616C001350002023-02-03 1:20PM EST135.0021.6020.9021.40-2.70-11.11%320341.58%
LNG230616C001400002023-02-03 1:57PM EST140.0018.8317.7018.10-0.27-1.41%15316640.17%
LNG230616C001450002023-02-02 1:27PM EST145.0016.8514.8015.200.00-816839.20%
LNG230616C001500002023-02-03 3:24PM EST150.0012.9312.1012.60-0.17-1.30%49538.31%
LNG230616C001550002023-02-02 3:28PM EST155.0010.109.8010.30-0.39-3.72%329737.48%
LNG230616C001600002023-02-03 1:34PM EST160.008.547.908.30-0.16-1.84%1681036.71%
LNG230616C001650002023-02-03 11:17AM EST165.007.306.206.600.00-2120436.03%
LNG230616C001700002023-02-03 2:26PM EST170.005.304.905.30-0.20-3.64%7721935.82%
LNG230616C001750002023-02-02 3:28PM EST175.004.103.804.100.00-11,09335.19%
LNG230616C001800002023-02-03 3:37PM EST180.003.102.903.10-0.10-3.13%8538734.52%
LNG230616C001850002023-02-02 10:52AM EST185.003.302.202.400.00-1033634.34%
LNG230616C001900002023-02-03 9:56AM EST190.002.151.601.80+0.06+2.87%436633.94%
LNG230616C001950002023-02-03 10:18AM EST195.001.701.251.40+0.10+6.25%326733.99%
LNG230616C002000002023-02-03 1:23PM EST200.001.030.951.05-0.01-0.96%173,13233.79%
LNG230616C002100002023-02-02 11:37AM EST210.000.750.550.700.00-521334.71%
LNG230616C002200002023-02-02 3:44PM EST220.000.500.100.750.00-139138.72%
LNG230616C002300002023-01-04 1:22PM EST230.000.550.050.550.00-25739.72%
LNG230616C002400002023-01-26 2:56PM EST240.000.200.050.400.00-13340.53%
LNG230616C002500002023-01-25 9:47AM EST250.000.170.000.350.00-42842.38%
LNG230616C002600002022-12-28 10:23AM EST260.000.400.000.300.00-24643.95%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230616P000650002023-02-01 11:59AM EST65.000.350.050.350.00-34363.18%
LNG230616P000700002023-01-03 1:19PM EST70.000.550.050.400.00-101158.98%
LNG230616P000750002022-10-13 1:09PM EST75.001.270.501.000.00-5766.26%
LNG230616P000800002022-12-14 11:10AM EST80.000.540.150.600.00-42253.52%
LNG230616P000850002023-01-31 2:26PM EST85.000.450.250.550.00-46052.27%
LNG230616P000900002023-01-19 1:30PM EST90.000.750.251.050.00-23154.37%
LNG230616P000950002023-01-06 1:25PM EST95.001.850.401.250.00-172951.47%
LNG230616P001000002023-02-02 10:44AM EST100.000.850.901.200.00-25246.09%
LNG230616P001050002023-02-03 3:56PM EST105.001.391.251.50+0.24+20.87%115143.90%
LNG230616P001100002023-02-01 3:09PM EST110.001.501.752.000.00-571942.59%
LNG230616P001150002023-01-27 3:23PM EST115.002.252.302.650.00-13741.42%
LNG230616P001200002023-02-01 12:38PM EST120.002.853.003.300.00-645239.54%
LNG230616P001250002023-02-03 3:50PM EST125.004.104.004.30+0.70+20.59%21,02038.52%
LNG230616P001300002023-02-03 3:56PM EST130.005.365.105.50+0.04+0.75%78337.45%
LNG230616P001350002023-02-03 12:24PM EST135.006.166.606.90+0.36+6.21%1081936.24%
LNG230616P001400002023-02-03 1:41PM EST140.008.088.308.70-0.32-3.81%1616035.47%
LNG230616P001450002023-02-03 3:49PM EST145.0010.4010.3010.700.00-121034.41%
LNG230616P001500002023-02-02 2:49PM EST150.0012.6012.6013.000.00-1662933.33%
LNG230616P001550002023-02-01 3:41PM EST155.0012.6015.4015.700.00-130432.47%
LNG230616P001600002023-02-01 10:25AM EST160.0016.4318.3018.800.00-1221731.82%
LNG230616P001650002023-02-02 9:46AM EST165.0018.6521.7022.100.00-111930.84%
LNG230616P001700002022-12-30 11:01AM EST170.0026.5023.3024.100.00-121923.63%
LNG230616P001750002023-01-30 2:30PM EST175.0028.0529.2029.900.00-511930.04%
LNG230616P001800002023-01-17 1:15PM EST180.0033.3033.3034.200.00-223029.94%
LNG230616P001850002022-12-27 10:27AM EST185.0033.5033.8035.300.00-11610.00%
LNG230616P001900002022-12-05 11:10AM EST190.0026.1049.4049.900.00-46356.27%
LNG230616P001950002023-02-02 9:45AM EST195.0042.9047.1048.300.00-12532.29%
LNG230616P002000002023-01-20 2:43PM EST200.0048.8052.0053.700.00-116937.04%
LNG230616P002100002022-11-21 12:50PM EST210.0048.3753.2054.200.00-250.00%
LNG230616P002200002022-11-02 11:47AM EST220.0046.2048.1049.000.00--50.00%
LNG230616P002300002022-11-09 10:59AM EST230.0063.9068.3069.400.00-12240.00%
LNG230616P002400002022-11-08 9:58AM EST240.0069.9073.3074.400.00--10.00%