Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510C00150000 | 2024-04-19 10:04AM EDT | 150.00 | 12.28 | 8.10 | 9.70 | 0.00 | - | 1 | 1 | 47.36% |
| LNG240510C00155000 | 2024-04-30 3:52PM EDT | 155.00 | 5.39 | 5.00 | 5.40 | -2.41 | -30.90% | 2 | 5 | 37.04% |
| LNG240510C00157500 | 2024-04-30 1:18PM EDT | 157.50 | 4.80 | 3.60 | 3.90 | +1.60 | +50.00% | 2 | 7 | 35.91% |
| LNG240510C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 2.65 | 2.50 | 2.70 | -1.95 | -42.39% | 1 | 97 | 35.16% |
| LNG240510C00162500 | 2024-04-26 12:14PM EDT | 162.50 | 2.14 | 1.60 | 1.80 | 0.00 | - | 6 | 10 | 34.77% |
| LNG240510C00165000 | 2024-04-30 2:54PM EDT | 165.00 | 1.15 | 1.00 | 1.15 | -0.95 | -45.24% | 7 | 47 | 34.52% |
| LNG240510C00167500 | 2024-04-29 3:41PM EDT | 167.50 | 1.32 | 0.60 | 0.75 | 0.00 | - | 6 | 8 | 35.08% |
| LNG240510C00170000 | 2024-04-29 3:51PM EDT | 170.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 3 | 36 | 35.06% |
| LNG240510C00172500 | 2024-04-23 11:13AM EDT | 172.50 | 0.55 | 0.20 | 0.30 | 0.00 | - | - | 100 | 36.18% |
| LNG240510C00175000 | 2024-04-22 11:58AM EDT | 175.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 39.06% |
| LNG240510C00180000 | 2024-04-11 2:04PM EDT | 180.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510P00140000 | 2024-04-15 1:58PM EDT | 140.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 58.57% |
| LNG240510P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.35 | 0.25 | 0.40 | +0.12 | +52.17% | 15 | 15 | 38.23% |
| LNG240510P00148000 | 2024-04-30 3:58PM EDT | 148.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 23 | 5 | 36.84% |
| LNG240510P00149000 | 2024-04-30 3:07PM EDT | 149.00 | 0.50 | 0.65 | 0.85 | -0.65 | -56.52% | 1 | 500 | 36.57% |
| LNG240510P00150000 | 2024-04-30 2:50PM EDT | 150.00 | 0.65 | 0.85 | 1.05 | +0.20 | +44.44% | 7 | 1,754 | 36.67% |
| LNG240510P00152500 | 2024-04-30 2:20PM EDT | 152.50 | 1.00 | 1.45 | 1.65 | +0.25 | +33.33% | 7 | 47 | 36.33% |
| LNG240510P00155000 | 2024-04-30 12:52PM EDT | 155.00 | 1.70 | 2.30 | 2.50 | +0.46 | +37.10% | 5 | 138 | 36.23% |
| LNG240510P00157500 | 2024-04-30 3:56PM EDT | 157.50 | 3.30 | 3.30 | 3.60 | -1.10 | -25.00% | 1 | 8 | 36.11% |
| LNG240510P00160000 | 2024-04-30 10:03AM EDT | 160.00 | 3.30 | 4.70 | 5.00 | +0.30 | +10.00% | 1 | 102 | 36.33% |
| LNG240510P00162500 | 2024-04-29 3:16PM EDT | 162.50 | 6.00 | 5.50 | 6.90 | +1.90 | +46.34% | 1 | 9 | 39.22% |
| LNG240510P00170000 | 2024-04-19 1:52PM EDT | 170.00 | 9.60 | 10.50 | 14.20 | 0.00 | - | 1 | 1 | 58.55% |
© 2024 Yahoo. All rights reserved.