LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231215C00075000 | 2023-03-07 2:52PM EDT | 75.00 | 81.80 | 79.10 | 81.10 | 0.00 | - | - | 1 | 104.94% |
| LNG231215C00080000 | 2023-01-06 1:10PM EDT | 80.00 | 67.80 | 70.30 | 72.00 | 0.00 | - | 6 | 6 | 75.61% |
| LNG231215C00085000 | 2023-03-14 12:52PM EDT | 85.00 | 69.90 | 69.90 | 71.10 | 0.00 | - | - | 2 | 91.78% |
| LNG231215C00090000 | 2022-12-28 11:11AM EDT | 90.00 | 68.50 | 64.10 | 65.80 | 0.00 | - | 3 | 14 | 82.42% |
| LNG231215C00095000 | 2022-12-09 1:44PM EDT | 95.00 | 70.80 | 54.60 | 56.50 | 0.00 | - | - | 3 | 55.40% |
| LNG231215C00100000 | 2023-03-16 10:56AM EDT | 100.00 | 51.60 | 56.20 | 57.40 | 0.00 | - | 10 | 18 | 77.00% |
| LNG231215C00110000 | 2023-05-30 9:58AM EDT | 110.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG231215C00115000 | 2022-12-09 1:05PM EDT | 115.00 | 56.60 | 40.20 | 41.00 | 0.00 | - | - | 3 | 54.94% |
| LNG231215C00120000 | 2023-05-04 1:55PM EDT | 120.00 | 32.37 | 31.70 | 33.40 | 0.00 | - | 1 | 7 | 42.40% |
| LNG231215C00125000 | 2022-12-15 11:02AM EDT | 125.00 | 49.40 | 43.10 | 44.40 | 0.00 | - | 4 | 11 | 81.25% |
| LNG231215C00130000 | 2023-01-09 1:43PM EDT | 130.00 | 31.90 | 32.70 | 33.60 | 0.00 | - | 5 | 8 | 59.33% |
| LNG231215C00135000 | 2023-06-02 9:52AM EDT | 135.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG231215C00140000 | 2023-06-05 10:12AM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNG231215C00145000 | 2023-06-06 11:04AM EDT | 145.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LNG231215C00150000 | 2023-06-06 11:16AM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| LNG231215C00155000 | 2023-06-08 10:53AM EDT | 155.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LNG231215C00160000 | 2023-06-05 2:10PM EDT | 160.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LNG231215C00165000 | 2023-05-31 1:05PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LNG231215C00170000 | 2023-06-08 1:56PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LNG231215C00175000 | 2023-06-08 1:15PM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00180000 | 2023-06-07 2:02PM EDT | 180.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LNG231215C00185000 | 2023-06-02 11:25AM EDT | 185.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00190000 | 2023-06-05 9:52AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LNG231215C00195000 | 2023-06-07 2:36PM EDT | 195.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00200000 | 2023-06-07 10:59AM EDT | 200.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215C00210000 | 2023-05-18 12:18PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG231215C00220000 | 2023-05-10 10:31AM EDT | 220.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LNG231215C00230000 | 2022-12-22 3:54PM EDT | 230.00 | 5.50 | 3.00 | 3.50 | 0.00 | - | 1 | 50 | 50.28% |
| LNG231215C00240000 | 2023-04-21 10:54AM EDT | 240.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 64 | 34.64% |
| LNG231215C00250000 | 2023-04-26 2:37PM EDT | 250.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1,235 | 1,242 | 34.72% |
| LNG231215C00260000 | 2023-05-26 10:08AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231215P00065000 | 2023-03-13 9:57AM EDT | 65.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 50.49% |
| LNG231215P00070000 | 2023-03-13 9:30AM EDT | 70.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LNG231215P00075000 | 2022-12-06 11:40AM EDT | 75.00 | 1.50 | 1.90 | 2.25 | 0.00 | - | 1 | 12 | 69.08% |
| LNG231215P00080000 | 2023-05-03 10:25AM EDT | 80.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 5 | 6 | 50.42% |
| LNG231215P00085000 | 2023-03-08 11:44AM EDT | 85.00 | 1.02 | 0.45 | 1.15 | 0.00 | - | - | 6 | 50.45% |
| LNG231215P00090000 | 2023-06-07 10:05AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG231215P00095000 | 2023-05-26 10:35AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LNG231215P00100000 | 2023-06-06 11:21AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG231215P00105000 | 2023-05-17 3:52PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LNG231215P00110000 | 2023-06-06 12:19PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LNG231215P00115000 | 2023-06-07 3:47PM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215P00120000 | 2023-06-02 9:30AM EDT | 120.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG231215P00125000 | 2023-06-08 3:50PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LNG231215P00130000 | 2023-06-08 3:17PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LNG231215P00135000 | 2023-06-05 2:13PM EDT | 135.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LNG231215P00140000 | 2023-06-08 3:17PM EDT | 140.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LNG231215P00145000 | 2023-06-06 10:35AM EDT | 145.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LNG231215P00150000 | 2023-06-06 1:54PM EDT | 150.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LNG231215P00155000 | 2023-06-06 1:54PM EDT | 155.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LNG231215P00160000 | 2023-05-11 3:17PM EDT | 160.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG231215P00165000 | 2023-05-15 2:05PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNG231215P00170000 | 2023-05-03 3:50PM EDT | 170.00 | 29.10 | 26.20 | 27.80 | 0.00 | - | 10 | 17 | 29.81% |
| LNG231215P00175000 | 2023-05-19 9:31AM EDT | 175.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG231215P00180000 | 2023-03-02 1:59PM EDT | 180.00 | 26.01 | 28.10 | 29.30 | 0.00 | - | 1 | 5 | 0.00% |
| LNG231215P00185000 | 2022-11-10 10:59AM EDT | 185.00 | 35.05 | 37.90 | 39.50 | 0.00 | - | - | 1 | 26.67% |
| LNG231215P00190000 | 2022-10-26 3:33PM EDT | 190.00 | 37.70 | 33.10 | 34.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG231215P00195000 | 2023-05-08 2:23PM EDT | 195.00 | 46.00 | 49.00 | 50.50 | 0.00 | - | - | 0 | 34.91% |
| LNG231215P00200000 | 2022-10-26 12:04PM EDT | 200.00 | 44.20 | 39.60 | 40.20 | 0.00 | - | - | 1 | 0.00% |
| LNG231215P00210000 | 2022-12-20 11:37AM EDT | 210.00 | 60.40 | 60.80 | 62.00 | 0.00 | - | 1 | 2 | 0.00% |
| LNG231215P00220000 | 2023-05-02 10:58AM EDT | 220.00 | 72.40 | 76.40 | 77.20 | 0.00 | - | 1 | 0 | 50.83% |
| LNG231215P00240000 | 2022-12-20 11:38AM EDT | 240.00 | 87.30 | 89.40 | 90.80 | 0.00 | - | 8 | 0 | 0.00% |
| LNG231215P00250000 | 2022-11-03 10:06AM EDT | 250.00 | 79.50 | 77.00 | 78.40 | 0.00 | - | 8 | 18 | 0.00% |
| LNG231215P00260000 | 2022-10-24 9:56AM EDT | 260.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.