New Zealand markets close in 1 hour 10 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240119C000425002022-05-23 10:30AM EDT42.5089.6184.5088.500.00-100.00%
LNG240119C000500002022-09-07 1:58PM EDT50.00106.86114.20116.700.00-3771.25%
LNG240119C000550002021-11-01 3:13PM EDT55.0051.3247.4051.100.00--270.00%
LNG240119C000600002022-03-18 1:22PM EDT60.0070.1879.6083.900.00-3550.00%
LNG240119C000650002022-08-12 9:36AM EDT65.0092.0098.80100.600.00-120251.71%
LNG240119C000700002022-09-06 3:56PM EDT70.0093.0396.6098.900.00-92963.89%
LNG240119C000750002022-03-25 1:06PM EDT75.0076.0063.0068.000.00-1110.00%
LNG240119C000775002022-08-19 12:12PM EDT77.5092.5094.4096.500.00-1275.13%
LNG240119C000800002022-09-20 1:49PM EDT80.0093.7088.6090.400.00-1061.62%
LNG240119C000850002022-08-17 9:49AM EDT85.0082.0089.3091.300.00-13374.35%
LNG240119C000875002021-12-15 11:14AM EDT87.5023.6033.3036.500.00-120.00%
LNG240119C000900002022-09-28 9:45AM EDT90.0074.9580.6082.10+3.85+5.41%2058.88%
LNG240119C000925002021-11-10 7:47AM EDT92.5027.6022.8025.500.00--20.00%
LNG240119C000950002022-08-31 12:09PM EDT95.0075.0076.6078.300.00-11157.76%
LNG240119C000975002022-09-15 12:06PM EDT97.5084.7274.6076.300.00-21257.01%
LNG240119C001000002022-09-26 10:52AM EDT100.0065.3072.4074.400.00-13656.12%
LNG240119C001050002022-09-22 9:43AM EDT105.0073.6069.0070.700.00-23355.52%
LNG240119C001100002022-09-27 3:07PM EDT110.0057.6565.0067.200.00-54454.29%
LNG240119C001150002022-08-29 2:25PM EDT115.0065.3060.0061.300.00-23350.86%
LNG240119C001200002022-09-23 10:02AM EDT120.0053.0058.4060.200.00-14352.80%
LNG240119C001250002022-09-21 2:13PM EDT125.0058.6854.8056.900.00-1051.72%
LNG240119C001300002022-09-28 12:57PM EDT130.0050.1052.1053.30+8.69+20.99%726851.03%
LNG240119C001350002022-09-28 9:46AM EDT135.0043.8948.8050.20+4.09+10.28%111650.10%
LNG240119C001400002022-09-27 10:00AM EDT140.0038.3045.9047.400.00-513850.77%
LNG240119C001450002022-09-23 12:01PM EDT145.0037.2543.2044.400.00-1110449.84%
LNG240119C001500002022-09-28 10:11AM EDT150.0037.7040.2042.40+5.70+17.81%1116850.26%
LNG240119C001550002022-09-28 11:44AM EDT155.0035.8037.7039.60+3.70+11.53%26849.34%
LNG240119C001600002022-09-28 1:36PM EDT160.0034.6035.1037.20+4.90+16.50%118648.87%
LNG240119C001650002022-09-27 2:52PM EDT165.0027.5032.7034.800.00-311448.26%
LNG240119C001700002022-09-28 1:09PM EDT170.0030.1030.4033.00+5.10+20.40%2048.35%
LNG240119C001750002022-09-28 9:51AM EDT175.0026.2428.6030.60+2.19+9.11%1047.49%
LNG240119C001800002022-09-28 3:52PM EDT180.0027.8026.3028.90+7.50+36.95%2047.46%
LNG240119C001850002022-09-26 1:47PM EDT185.0019.0024.4027.000.00-81647.03%
LNG240119C001900002022-09-22 3:49PM EDT190.0026.0222.8025.200.00-10010746.62%
LNG240119C001950002022-08-31 11:25AM EDT195.0020.4721.3023.500.00-5546.23%
LNG240119C002000002022-09-28 1:25PM EDT200.0019.7020.4021.40+4.60+30.46%8340745.19%
LNG240119C002100002022-09-27 9:45AM EDT210.0013.5516.9019.300.00-25545.63%
LNG240119C002200002022-09-27 11:40AM EDT220.0012.0214.5016.300.00-47344.43%
LNG240119C002300002022-09-28 3:41PM EDT230.0013.4712.6014.50+3.07+29.52%52044.55%
LNG240119C002400002022-09-26 12:41PM EDT240.008.4011.1012.700.00-45144.34%
LNG240119C002500002022-09-27 12:24PM EDT250.007.509.4011.400.00-113744.59%
LNG240119C002600002022-09-27 12:38PM EDT260.006.537.809.400.00-51443.40%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240119P000425002022-08-10 2:07PM EDT42.500.850.451.050.00-3363.97%
LNG240119P000450002022-09-26 2:34PM EDT45.001.200.651.200.00-35063.77%
LNG240119P000475002021-11-11 10:30AM EDT47.501.900.203.400.00-1370.22%
LNG240119P000500002022-09-09 3:09PM EDT50.001.050.651.550.00-5660.82%
LNG240119P000550002022-08-11 3:08PM EDT55.001.300.951.650.00-101358.18%
LNG240119P000600002022-09-27 12:38PM EDT60.001.861.202.150.00-51556.93%
LNG240119P000650002022-06-08 11:54AM EDT65.002.202.603.600.00-1761.46%
LNG240119P000700002022-07-08 3:01PM EDT70.003.802.153.300.00-11155.20%
LNG240119P000750002022-08-18 3:27PM EDT75.002.552.553.100.00-101051.79%
LNG240119P000775002022-06-30 10:55AM EDT77.504.903.304.000.00-2053.63%
LNG240119P000800002022-09-14 9:51AM EDT80.003.003.003.800.00-1450.67%
LNG240119P000825002022-06-28 3:50PM EDT82.505.604.105.000.00-4153.33%
LNG240119P000850002022-09-27 12:38PM EDT85.004.843.404.700.00-5851.97%
LNG240119P000875002022-09-22 2:32PM EDT87.504.003.904.900.00-3050.81%
LNG240119P000900002022-09-27 3:08PM EDT90.005.554.205.400.00-1050.61%
LNG240119P000925002022-09-23 9:52AM EDT92.506.104.805.500.00-1649.10%
LNG240119P000950002022-09-22 2:32PM EDT95.005.105.106.000.00-1648.81%
LNG240119P000975002022-08-11 2:53PM EDT97.506.405.706.100.00--1047.32%
LNG240119P001000002022-09-28 12:02PM EDT100.007.005.707.200.00-1048.55%
LNG240119P001050002022-09-26 1:09PM EDT105.009.307.008.300.00-11647.73%
LNG240119P001100002022-09-26 1:18PM EDT110.0010.707.709.200.00-1646.27%
LNG240119P001150002022-09-08 12:06PM EDT115.0010.409.2010.200.00-1344.92%
LNG240119P001200002022-09-27 3:08PM EDT120.0012.9010.2011.900.00-13344.81%
LNG240119P001250002022-09-26 12:38PM EDT125.0015.4012.0013.000.00-1943.34%
LNG240119P001300002022-09-20 11:27AM EDT130.0013.6013.6014.700.00-21242.82%
LNG240119P001350002022-09-20 3:21PM EDT135.0014.9015.0016.600.00-3442.42%
LNG240119P001400002022-09-26 12:14PM EDT140.0021.1617.2018.200.00-4841.35%
LNG240119P001450002022-09-26 11:04AM EDT145.0023.1019.0020.400.00-42041.05%
LNG240119P001500002022-08-31 10:04AM EDT150.0023.2021.0022.400.00-1540.26%
LNG240119P001550002022-09-28 11:44AM EDT155.0025.8023.3024.70-1.40-5.15%21039.74%
LNG240119P001600002022-09-28 12:41PM EDT160.0026.9025.6027.10-4.40-14.06%31339.19%
LNG240119P001650002022-09-28 12:41PM EDT165.0030.0727.9029.80-2.29-7.08%21238.88%
LNG240119P001700002022-09-13 1:13PM EDT170.0029.0030.4032.700.00-2238.68%
LNG240119P001750002022-09-12 11:20AM EDT175.0034.7133.3035.400.00-1238.03%
LNG240119P001800002022-09-20 9:40AM EDT180.0036.0036.4038.200.00-1037.37%
LNG240119P001850002022-08-23 11:08AM EDT185.0037.7338.3039.600.00-1034.65%
LNG240119P001900002022-09-14 2:46PM EDT190.0038.2042.8044.400.00-101036.37%
LNG240119P001950002022-08-24 1:04PM EDT195.0043.4051.1052.200.00-41242.04%
LNG240119P002000002022-09-14 1:16PM EDT200.0043.0049.0051.100.00-91535.43%
LNG240119P002100002022-09-15 3:19PM EDT210.0052.0056.3058.300.00-21034.58%
LNG240119P002200002022-09-13 12:11PM EDT220.0063.1064.0065.800.00-1133.56%