Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231215C00080000 | 2023-01-06 12:10PM EST | 80.00 | 67.80 | 70.30 | 72.00 | 0.00 | - | 6 | 6 | 54.14% |
| LNG231215C00090000 | 2022-12-28 10:11AM EST | 90.00 | 68.50 | 64.10 | 65.80 | 0.00 | - | 3 | 14 | 61.15% |
| LNG231215C00095000 | 2022-12-09 12:44PM EST | 95.00 | 70.80 | 54.60 | 56.50 | 0.00 | - | - | 3 | 43.34% |
| LNG231215C00100000 | 2023-01-05 12:41PM EST | 100.00 | 52.69 | 53.40 | 54.60 | 0.00 | - | 1 | 10 | 50.60% |
| LNG231215C00110000 | 2022-12-30 1:20PM EST | 110.00 | 49.70 | 47.60 | 49.00 | 0.00 | - | 1 | 1 | 52.29% |
| LNG231215C00115000 | 2022-12-09 12:05PM EST | 115.00 | 56.60 | 40.20 | 41.00 | 0.00 | - | - | 3 | 41.79% |
| LNG231215C00120000 | 2023-01-06 3:45PM EST | 120.00 | 37.50 | 38.10 | 39.20 | 0.00 | - | 1 | 13 | 45.35% |
| LNG231215C00125000 | 2022-12-15 10:02AM EST | 125.00 | 49.40 | 43.10 | 44.40 | 0.00 | - | 4 | 11 | 61.81% |
| LNG231215C00130000 | 2023-01-09 12:43PM EST | 130.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNG231215C00135000 | 2023-01-13 12:01PM EST | 135.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG231215C00140000 | 2023-02-06 3:11PM EST | 140.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LNG231215C00145000 | 2023-01-26 12:45PM EST | 145.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNG231215C00150000 | 2023-02-02 12:12PM EST | 150.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LNG231215C00155000 | 2023-02-06 3:09PM EST | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| LNG231215C00160000 | 2023-02-03 11:05AM EST | 160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LNG231215C00165000 | 2023-01-31 1:21PM EST | 165.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LNG231215C00170000 | 2023-02-06 3:10PM EST | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LNG231215C00175000 | 2023-02-06 3:11PM EST | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| LNG231215C00180000 | 2023-01-25 2:26PM EST | 180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LNG231215C00185000 | 2023-01-27 2:46PM EST | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00190000 | 2023-01-25 1:28PM EST | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LNG231215C00195000 | 2023-02-01 3:36PM EST | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00200000 | 2023-02-03 11:37AM EST | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00210000 | 2022-12-27 9:32AM EST | 210.00 | 9.88 | 3.40 | 5.60 | 0.00 | - | 4 | 24 | 38.94% |
| LNG231215C00220000 | 2023-02-02 1:51PM EST | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LNG231215C00230000 | 2022-12-22 2:54PM EST | 230.00 | 5.50 | 3.00 | 3.50 | 0.00 | - | 1 | 50 | 38.76% |
| LNG231215C00240000 | 2023-01-03 3:56PM EST | 240.00 | 2.73 | 1.40 | 1.75 | 0.00 | - | 1 | 54 | 34.65% |
| LNG231215C00250000 | 2022-12-12 12:12PM EST | 250.00 | 5.90 | 2.15 | 2.50 | 0.00 | - | 3 | 56 | 39.93% |
| LNG231215C00260000 | 2023-01-27 1:52PM EST | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231215P00065000 | 2023-01-31 2:28PM EST | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG231215P00075000 | 2022-12-06 10:40AM EST | 75.00 | 1.50 | 1.90 | 2.25 | 0.00 | - | 1 | 12 | 54.27% |
| LNG231215P00080000 | 2022-12-20 9:30AM EST | 80.00 | 2.35 | 1.40 | 2.15 | 0.00 | - | 1 | 7 | 50.42% |
| LNG231215P00090000 | 2023-01-04 9:30AM EST | 90.00 | 4.40 | 1.70 | 2.20 | 0.00 | - | - | 1 | 42.69% |
| LNG231215P00100000 | 2023-01-13 3:17PM EST | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215P00105000 | 2023-02-01 2:38PM EST | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215P00110000 | 2023-01-18 10:07AM EST | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215P00115000 | 2023-01-03 2:33PM EST | 115.00 | 9.94 | 5.70 | 6.30 | 0.00 | - | 2 | 16 | 38.20% |
| LNG231215P00120000 | 2023-02-01 12:04PM EST | 120.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LNG231215P00125000 | 2023-01-23 1:03PM EST | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LNG231215P00130000 | 2023-01-31 1:06PM EST | 130.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LNG231215P00135000 | 2023-02-01 3:52PM EST | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LNG231215P00140000 | 2023-01-30 3:25PM EST | 140.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| LNG231215P00145000 | 2023-01-25 9:31AM EST | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LNG231215P00150000 | 2023-01-24 9:30AM EST | 150.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG231215P00155000 | 2023-02-01 3:18PM EST | 155.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LNG231215P00160000 | 2022-12-12 1:54PM EST | 160.00 | 22.90 | 24.90 | 25.90 | 0.00 | - | 1 | 20 | 34.51% |
| LNG231215P00165000 | 2023-01-27 3:28PM EST | 165.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG231215P00170000 | 2022-12-07 2:17PM EST | 170.00 | 25.11 | 35.60 | 36.80 | 0.00 | - | 1 | 3 | 42.02% |
| LNG231215P00175000 | 2022-12-21 3:29PM EST | 175.00 | 32.30 | 31.40 | 32.80 | 0.00 | - | 3 | 7 | 27.13% |
| LNG231215P00180000 | 2022-12-21 11:30AM EST | 180.00 | 37.00 | 34.80 | 36.20 | 0.00 | - | 1 | 5 | 25.76% |
| LNG231215P00185000 | 2022-11-10 9:59AM EST | 185.00 | 35.05 | 37.90 | 39.50 | 0.00 | - | - | 1 | 23.41% |
| LNG231215P00190000 | 2022-10-26 2:33PM EST | 190.00 | 37.70 | 33.10 | 34.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG231215P00200000 | 2022-10-26 11:04AM EST | 200.00 | 44.20 | 39.60 | 40.20 | 0.00 | - | - | 1 | 0.00% |
| LNG231215P00210000 | 2022-12-20 10:37AM EST | 210.00 | 60.40 | 60.80 | 62.00 | 0.00 | - | 1 | 2 | 19.90% |
| LNG231215P00240000 | 2022-12-20 10:38AM EST | 240.00 | 87.30 | 89.40 | 90.80 | 0.00 | - | 8 | 0 | 0.00% |
| LNG231215P00250000 | 2022-11-03 9:06AM EST | 250.00 | 79.50 | 77.00 | 78.40 | 0.00 | - | 8 | 18 | 0.00% |
| LNG231215P00260000 | 2022-10-24 8:56AM EST | 260.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
