New Zealand markets close in 2 hours 59 minutes

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.81+2.54 (+1.65%)
At close: 04:00PM EDT
157.75 +0.94 (+0.60%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240419C001200002024-03-07 4:24PM EDT120.0035.4035.0038.300.00-55289.75%
LNG240419C001300002024-03-04 3:55PM EDT130.0024.5427.2030.900.00-11253.91%
LNG240419C001350002024-04-16 11:41AM EDT135.0018.8920.1023.000.00-34176.56%
LNG240419C001400002024-04-01 10:54AM EDT140.0021.3014.7017.800.00-220136.82%
LNG240419C001440002024-04-12 3:44PM EDT144.0012.8612.6013.800.00-1085.35%
LNG240419C001450002024-04-12 1:09PM EDT145.0012.009.8013.600.00-2103132.76%
LNG240419C001480002024-04-08 10:00AM EDT148.009.007.309.800.00--187.01%
LNG240419C001490002024-03-18 2:00PM EDT149.0013.006.108.900.00--483.69%
LNG240419C001500002024-04-17 3:33PM EDT150.007.305.807.80+3.15+75.90%516773.97%
LNG240419C001525002024-04-17 3:33PM EDT152.504.904.405.10+1.90+63.33%111951.27%
LNG240419C001550002024-04-17 2:58PM EDT155.002.702.402.65+1.20+80.00%11626534.38%
LNG240419C001575002024-04-17 3:52PM EDT157.501.150.951.10+0.55+91.67%2119530.57%
LNG240419C001600002024-04-17 2:45PM EDT160.000.500.250.45+0.30+150.00%4870933.15%
LNG240419C001625002024-04-17 2:38PM EDT162.500.150.050.15+0.05+50.00%4539234.47%
LNG240419C001650002024-04-17 2:53PM EDT165.000.050.050.400.00-2263758.01%
LNG240419C001675002024-04-17 2:15PM EDT167.500.010.000.15-0.01-50.00%2039155.27%
LNG240419C001700002024-04-17 10:51AM EDT170.000.750.000.35+0.68+971.43%12,20366.99%
LNG240419C001725002024-03-22 11:25AM EDT172.500.400.000.750.00-134390.04%
LNG240419C001750002024-04-17 2:54PM EDT175.000.120.000.20-0.23-65.71%11,06977.34%
LNG240419C001775002024-03-18 10:24AM EDT177.500.360.000.750.00--1109.77%
LNG240419C001800002024-04-17 2:54PM EDT180.000.090.000.25+0.04+80.00%110296.88%
LNG240419C001850002024-04-03 3:36PM EDT185.000.120.000.750.00-2175137.11%
LNG240419C001900002024-03-21 2:58PM EDT190.000.270.000.750.00-13154.10%
LNG240419C001950002024-02-29 2:09PM EDT195.000.380.000.750.00--1170.31%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240419P001250002024-03-12 9:33AM EDT125.000.380.000.750.00-12183.59%
LNG240419P001300002024-03-13 3:43PM EDT130.000.210.000.100.00-22112.50%
LNG240419P001350002024-04-04 2:40PM EDT135.000.200.000.750.00-15131.15%
LNG240419P001400002024-04-16 10:54AM EDT140.000.050.000.050.00-26666.02%
LNG240419P001440002024-04-15 3:23PM EDT144.000.050.000.050.00-506851.56%
LNG240419P001450002024-04-17 2:41PM EDT145.000.020.000.05-0.07-77.78%3018252.73%
LNG240419P001460002024-04-16 9:40AM EDT146.000.150.000.750.00-21574.02%
LNG240419P001470002024-04-16 10:18AM EDT147.000.100.000.200.00-21650.78%
LNG240419P001480002024-04-17 11:52AM EDT148.000.010.000.20-0.14-93.33%101853.91%
LNG240419P001490002024-04-12 12:43PM EDT149.000.210.000.200.00-110449.02%
LNG240419P001500002024-04-17 12:25PM EDT150.000.080.000.15-0.42-84.00%273,45941.11%
LNG240419P001525002024-04-17 12:25PM EDT152.500.290.100.20-0.96-76.80%47731.35%
LNG240419P001550002024-04-17 3:10PM EDT155.000.620.550.65-1.63-72.44%6349829.74%
LNG240419P001575002024-04-17 3:10PM EDT157.501.671.551.70-0.18-9.73%5513828.57%
LNG240419P001600002024-04-17 10:32AM EDT160.004.103.203.60-1.82-30.74%244231.93%
LNG240419P001625002024-04-11 3:26PM EDT162.504.024.206.400.00-9221455.86%
LNG240419P001650002024-04-15 10:25AM EDT165.008.107.309.200.00-13979.39%
LNG240419P001700002024-04-16 10:12AM EDT170.0016.2012.1015.300.00-21086.23%
LNG240419P001750002024-02-26 4:19PM EDT175.0019.6713.2016.100.00-300.00%