New Zealand markets close in 2 hours 12 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.17+10.60 (+6.95%)
At close: 04:00PM EDT
163.17 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230616C000750002022-05-27 11:54AM EDT75.0065.2054.3056.900.00-500.00%
LNG230616C000900002022-08-25 9:36AM EDT90.0085.0068.9070.400.00-110.00%
LNG230616C000950002022-09-26 3:30PM EDT95.0060.4072.1074.100.00-1361.66%
LNG230616C001000002022-09-26 1:33PM EDT100.0055.0067.6069.500.00-2058.92%
LNG230616C001050002022-07-26 11:43AM EDT105.0046.2169.4071.200.00--276.51%
LNG230616C001100002022-09-28 10:33AM EDT110.0056.5059.7061.40+6.50+13.00%1556.95%
LNG230616C001150002022-09-14 1:59PM EDT115.0067.7055.7057.400.00-1255.52%
LNG230616C001200002022-05-31 3:23PM EDT120.0029.9727.2029.300.00-560.00%
LNG230616C001250002022-09-28 1:22PM EDT125.0046.2048.1049.80-4.10-8.15%31253.07%
LNG230616C001300002022-09-26 2:19PM EDT130.0034.7044.2046.200.00-31151.61%
LNG230616C001350002022-09-22 12:24PM EDT135.0043.2841.4042.700.00-218451.30%
LNG230616C001400002022-09-15 10:06AM EDT140.0048.0038.1039.800.00-513550.77%
LNG230616C001450002022-09-27 12:51PM EDT145.0027.5035.0036.200.00-321550.67%
LNG230616C001500002022-09-27 2:30PM EDT150.0025.3031.9033.200.00-175149.77%
LNG230616C001550002022-09-28 9:54AM EDT155.0026.0029.1030.70+2.50+10.64%53249.58%
LNG230616C001600002022-09-28 9:44AM EDT160.0023.0026.1028.50+3.40+17.35%14049.68%
LNG230616C001650002022-09-26 2:57PM EDT165.0017.4023.5026.000.00-113848.94%
LNG230616C001700002022-09-27 12:51PM EDT170.0016.4322.0023.200.00-620347.42%
LNG230616C001750002022-09-27 12:40PM EDT175.0014.4719.9021.100.00-102146.95%
LNG230616C001800002022-09-28 11:52AM EDT180.0016.4018.3019.00+2.70+19.71%26546.23%
LNG230616C001850002022-09-28 11:36AM EDT185.0014.8016.3017.60+2.50+20.33%32346.55%
LNG230616C001900002022-09-28 11:37AM EDT190.0013.3014.6015.70+2.10+18.75%1045.73%
LNG230616C001950002022-09-28 1:45PM EDT195.0012.7013.7014.10+2.70+27.00%52345.23%
LNG230616C002000002022-09-28 2:47PM EDT200.0011.7912.3012.70+3.59+43.78%231644.89%
LNG230616C002100002022-09-27 3:53PM EDT210.007.109.9010.400.00-58644.58%
LNG230616C002200002022-09-26 10:40AM EDT220.005.808.008.500.00-413744.34%
LNG230616C002300002022-09-27 11:37AM EDT230.004.306.406.800.00-874843.83%
LNG230616C002400002022-09-27 2:23PM EDT240.003.605.105.600.00-51043.86%
LNG230616C002500002022-09-28 11:10AM EDT250.003.604.104.50+0.83+29.96%12143.58%
LNG230616C002600002022-09-21 11:16AM EDT260.003.833.303.700.00--243.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230616P000650002022-09-09 2:26PM EDT65.000.950.401.450.00-12463.16%
LNG230616P000700002022-06-17 2:33PM EDT70.003.172.102.650.00-1172.12%
LNG230616P000750002022-09-20 3:05PM EDT75.001.351.202.000.00-2960.94%
LNG230616P000800002022-09-27 2:40PM EDT80.002.201.752.200.00-11259.42%
LNG230616P000850002022-08-18 3:23PM EDT85.001.851.702.200.00-71154.93%
LNG230616P000900002022-09-28 3:09PM EDT90.002.802.402.95-2.90-50.88%21555.25%
LNG230616P001000002022-09-23 2:55PM EDT100.004.403.604.000.00-23652.47%
LNG230616P001050002022-09-15 10:45AM EDT105.003.404.304.700.00-28251.23%
LNG230616P001100002022-09-14 2:46PM EDT110.004.005.205.700.00-314750.59%
LNG230616P001150002022-09-28 11:58AM EDT115.006.706.106.30+2.10+45.65%23249.24%
LNG230616P001200002022-09-28 12:17PM EDT120.007.506.907.30-1.50-16.67%530848.09%
LNG230616P001250002022-09-28 12:09PM EDT125.008.908.108.50-0.98-9.92%415647.19%
LNG230616P001300002022-09-14 12:15PM EDT130.007.109.209.900.00-12246.49%
LNG230616P001350002022-09-21 3:11PM EDT135.009.5810.5011.200.00-54345.23%
LNG230616P001400002022-09-23 12:01PM EDT140.0014.7012.3012.900.00-12044.60%
LNG230616P001450002022-09-27 12:21PM EDT145.0018.1014.1014.700.00-811943.85%
LNG230616P001500002022-09-28 3:03PM EDT150.0016.8015.2016.60-3.10-15.58%541643.01%
LNG230616P001550002022-09-28 2:03PM EDT155.0019.4017.9018.80-3.50-15.28%301042.45%
LNG230616P001600002022-09-28 2:02PM EDT160.0021.9019.9021.00-3.90-15.12%28641.59%
LNG230616P001650002022-09-28 1:52PM EDT165.0024.6022.5023.80-4.20-14.58%24941.55%
LNG230616P001700002022-09-28 1:06PM EDT170.0027.2024.9026.60-3.80-12.26%161441.20%
LNG230616P001750002022-09-28 2:02PM EDT175.0030.1027.3029.30-5.68-15.87%2540.37%
LNG230616P001800002022-09-28 2:02PM EDT180.0033.2030.9032.40+4.50+15.68%6039.99%
LNG230616P001950002022-08-31 11:51AM EDT195.0042.9040.5042.500.00--138.68%
LNG230616P002000002022-09-07 11:36AM EDT200.0049.6043.9046.000.00--1837.95%
LNG230616P002100002022-08-18 12:25PM EDT210.0051.8049.4050.900.00-6630.40%