Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240119C00042500 | 2021-11-01 3:21PM EDT | 42.50 | 63.20 | 58.40 | 62.10 | 0.00 | - | - | 3 | 0.00% |
| LNG240119C00050000 | 2021-10-29 12:22PM EDT | 50.00 | 55.30 | 55.50 | 60.50 | 0.00 | - | 3 | 4 | 0.00% |
| LNG240119C00055000 | 2021-11-01 3:13PM EDT | 55.00 | 51.32 | 47.40 | 51.10 | 0.00 | - | - | 27 | 0.00% |
| LNG240119C00060000 | 2021-12-22 2:43PM EDT | 60.00 | 45.10 | 45.50 | 49.50 | 0.00 | - | 1 | 4 | 0.00% |
| LNG240119C00065000 | 2022-07-25 9:47AM EDT | 65.00 | 76.58 | 93.20 | 94.80 | 0.00 | - | - | 202 | 107.83% |
| LNG240119C00070000 | 2022-07-27 3:56PM EDT | 70.00 | 80.40 | 88.70 | 90.40 | 0.00 | - | 10 | 21 | 102.33% |
| LNG240119C00075000 | 2021-10-20 3:48PM EDT | 75.00 | 35.20 | 33.30 | 37.80 | 0.00 | - | - | 1 | 0.00% |
| LNG240119C00077500 | 2022-07-20 1:31PM EDT | 77.50 | 63.33 | 82.50 | 83.90 | 0.00 | - | - | 2 | 95.87% |
| LNG240119C00080000 | 2022-07-21 10:16AM EDT | 80.00 | 58.50 | 80.80 | 82.10 | 0.00 | - | 1 | 7 | 95.11% |
| LNG240119C00085000 | 2021-12-20 11:15AM EDT | 85.00 | 25.78 | 27.00 | 31.40 | 0.00 | - | 1 | 30 | 0.00% |
| LNG240119C00087500 | 2021-12-15 11:14AM EDT | 87.50 | 23.60 | 25.50 | 30.00 | 0.00 | - | 1 | 2 | 0.00% |
| LNG240119C00090000 | 2022-08-09 12:48PM EDT | 90.00 | 68.20 | 72.50 | 73.80 | 0.00 | - | 1 | 7 | 87.47% |
| LNG240119C00092500 | 2021-11-10 7:47AM EDT | 92.50 | 27.60 | 22.80 | 25.50 | 0.00 | - | - | 2 | 0.00% |
| LNG240119C00095000 | 2022-08-04 2:50PM EDT | 95.00 | 61.35 | 68.70 | 69.90 | 0.00 | - | 2 | 11 | 84.66% |
| LNG240119C00097500 | 2021-12-20 12:24PM EDT | 97.50 | 18.30 | 20.00 | 24.50 | 0.00 | - | 2 | 14 | 0.00% |
| LNG240119C00100000 | 2022-08-10 10:26AM EDT | 100.00 | 59.30 | 64.70 | 66.30 | -0.45 | -0.75% | 1 | 39 | 81.94% |
| LNG240119C00105000 | 2021-12-31 10:31AM EDT | 105.00 | 16.49 | 16.50 | 20.30 | 0.00 | - | 2 | 13 | 0.00% |
| LNG240119C00110000 | 2022-07-08 10:47AM EDT | 110.00 | 36.85 | 49.50 | 51.30 | 0.00 | - | 1 | 50 | 57.25% |
| LNG240119C00115000 | 2022-07-14 2:23PM EDT | 115.00 | 28.35 | 54.60 | 55.70 | 0.00 | - | 7 | 35 | 76.04% |
| LNG240119C00120000 | 2022-08-01 3:00PM EDT | 120.00 | 43.90 | 50.60 | 52.10 | 0.00 | - | - | 31 | 73.04% |
| LNG240119C00125000 | 2022-07-29 11:08AM EDT | 125.00 | 41.90 | 47.80 | 48.60 | 0.00 | - | 2 | 65 | 71.43% |
| LNG240119C00130000 | 2022-08-11 2:18PM EDT | 130.00 | 45.20 | 44.30 | 45.30 | +5.20 | +13.00% | 4 | 260 | 69.15% |
| LNG240119C00135000 | 2022-08-11 12:57PM EDT | 135.00 | 42.20 | 41.90 | 43.30 | +7.25 | +20.74% | 17 | 91 | 69.24% |
| LNG240119C00140000 | 2022-08-11 12:52PM EDT | 140.00 | 39.60 | 38.90 | 39.70 | +5.60 | +16.47% | 1 | 95 | 66.88% |
| LNG240119C00145000 | 2022-08-10 11:39AM EDT | 145.00 | 33.26 | 35.80 | 37.20 | +1.66 | +5.25% | 7 | 92 | 65.39% |
| LNG240119C00150000 | 2022-08-10 3:38PM EDT | 150.00 | 31.20 | 34.20 | 34.60 | +1.20 | +4.00% | 8 | 106 | 65.09% |
| LNG240119C00155000 | 2022-08-11 12:22PM EDT | 155.00 | 31.70 | 31.60 | 32.60 | +2.67 | +9.20% | 4 | 30 | 64.23% |
| LNG240119C00160000 | 2022-08-10 12:40PM EDT | 160.00 | 26.40 | 29.40 | 30.20 | +0.90 | +3.53% | 1 | 60 | 63.19% |
| LNG240119C00165000 | 2022-08-08 11:34AM EDT | 165.00 | 24.98 | 26.60 | 28.00 | 0.00 | - | 1 | 40 | 61.62% |
| LNG240119C00170000 | 2022-08-11 12:38PM EDT | 170.00 | 25.85 | 23.90 | 26.30 | +5.05 | +24.28% | 5 | 12 | 60.44% |
| LNG240119C00175000 | 2022-08-11 12:38PM EDT | 175.00 | 23.90 | 22.80 | 24.30 | +4.90 | +25.79% | 7 | 251 | 60.29% |
| LNG240119C00180000 | 2022-08-11 2:39PM EDT | 180.00 | 21.80 | 21.80 | - | +21.80 | +231.91% | 1 | - | 59.61% |
| LNG240119C00185000 | 2022-07-27 2:22PM EDT | 185.00 | 15.20 | 18.80 | 20.70 | 0.00 | - | - | 7 | 58.21% |
| LNG240119C00190000 | 2022-08-10 12:56PM EDT | 190.00 | 16.40 | 18.00 | 19.30 | +16.40 | +54.72% | 1 | 2 | 58.42% |
| LNG240119C00195000 | 2022-07-29 2:26PM EDT | 195.00 | 14.54 | 16.10 | 17.80 | 0.00 | - | - | 2 | 57.35% |
| LNG240119C00200000 | 2022-08-11 11:58AM EDT | 200.00 | 15.35 | 15.40 | 16.60 | +2.22 | +16.91% | 1 | 71 | 57.56% |
| LNG240119C00210000 | 2022-08-11 2:16PM EDT | 210.00 | 13.60 | 12.70 | 14.30 | +2.00 | +17.24% | 3 | 27 | 56.41% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240119P00042500 | 2022-08-10 2:07PM EDT | 42.50 | 0.85 | 0.50 | 1.00 | +0.85 | - | 2 | 3 | 76.25% |
| LNG240119P00045000 | 2021-11-24 4:18PM EDT | 45.00 | 1.90 | 0.45 | 3.50 | 0.00 | - | - | 3 | 89.28% |
| LNG240119P00047500 | 2021-11-11 10:30AM EDT | 47.50 | 1.90 | 0.20 | 3.40 | 0.00 | - | 1 | 3 | 83.69% |
| LNG240119P00055000 | 2022-08-05 1:01PM EDT | 55.00 | 1.07 | 1.10 | 1.65 | 0.00 | - | 1 | 3 | 69.48% |
| LNG240119P00060000 | 2022-08-01 9:30AM EDT | 60.00 | 2.00 | 1.45 | 2.00 | 0.00 | - | 1 | 8 | 67.36% |
| LNG240119P00070000 | 2022-07-08 3:01PM EDT | 70.00 | 3.80 | 2.55 | 3.70 | 0.00 | - | 4 | 11 | 66.81% |
| LNG240119P00080000 | 2022-08-11 10:45AM EDT | 80.00 | 3.71 | 3.50 | 3.90 | -1.29 | -25.80% | 2 | 2 | 59.86% |
| LNG240119P00082500 | 2021-11-12 10:30AM EDT | 82.50 | 9.80 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 83.82% |
| LNG240119P00090000 | 2022-08-09 12:43PM EDT | 90.00 | 5.54 | 4.90 | 5.30 | 0.00 | - | 1 | 60 | 56.56% |
| LNG240119P00092500 | 2022-08-09 12:43PM EDT | 92.50 | 5.99 | 5.30 | 5.70 | 0.00 | - | 3 | 3 | 55.77% |
| LNG240119P00095000 | 2022-08-05 1:01PM EDT | 95.00 | 6.75 | 5.50 | 6.10 | 0.00 | - | 1 | 5 | 54.57% |
| LNG240119P00100000 | 2022-08-11 12:44PM EDT | 100.00 | 6.70 | 6.70 | 7.00 | -1.10 | -14.10% | 1 | 42 | 53.54% |
| LNG240119P00105000 | 2021-12-20 3:42PM EDT | 105.00 | 21.80 | 16.50 | 20.50 | 0.00 | - | 6 | 1 | 81.20% |
| LNG240119P00110000 | 2022-08-10 11:39AM EDT | 110.00 | 9.81 | 8.60 | 9.30 | -0.19 | -1.90% | 7 | 13 | 50.60% |
| LNG240119P00115000 | 2022-08-08 12:06PM EDT | 115.00 | 11.40 | 10.10 | 11.00 | 0.00 | - | - | 2 | 50.19% |
| LNG240119P00120000 | 2022-08-10 3:41PM EDT | 120.00 | 12.38 | 11.50 | 12.10 | -1.02 | -7.61% | 7 | 20 | 49.29% |
| LNG240119P00125000 | 2022-08-05 1:04PM EDT | 125.00 | 15.20 | 13.00 | 13.60 | 0.00 | - | - | 8 | 47.99% |
| LNG240119P00135000 | 2022-07-22 11:29AM EDT | 135.00 | 22.61 | 16.50 | 17.30 | 0.00 | - | - | 7 | 46.09% |
| LNG240119P00140000 | 2022-08-03 11:16AM EDT | 140.00 | 22.00 | 18.50 | 19.80 | 0.00 | - | 1 | 2 | 46.01% |
| LNG240119P00145000 | 2022-08-11 10:36AM EDT | 145.00 | 21.95 | 20.60 | 21.40 | +21.95 | - | 5 | 7 | 43.90% |
| LNG240119P00150000 | 2022-08-10 1:03PM EDT | 150.00 | 25.02 | 23.00 | 23.90 | -0.43 | -1.69% | - | 1 | 43.24% |
| LNG240119P00175000 | 2022-08-08 12:04PM EDT | 175.00 | 39.40 | 36.10 | 37.60 | 0.00 | - | - | 1 | 37.92% |
| LNG240119P00220000 | 2022-07-05 2:06PM EDT | 220.00 | 93.40 | 77.10 | 79.80 | 0.00 | - | - | 1 | 49.79% |
© 2023 Yahoo. All rights reserved.
