Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNG240621C00090000 | 2023-05-02 10:11AM EDT | 90.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LNG240621C00100000 | 2024-01-17 11:22AM EDT | 100.00 | 65.40 | 60.70 | 64.30 | 0.00 | - | 1 | 5 | 66.58% |
LNG240621C00105000 | 2023-07-31 12:03PM EDT | 105.00 | 61.90 | 63.70 | 66.80 | 0.00 | - | 1 | 2 | 115.41% |
LNG240621C00115000 | 2024-02-05 10:38AM EDT | 115.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
LNG240621C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 34.77 | 35.90 | 39.80 | 0.00 | - | 1 | 20 | 55.87% |
LNG240621C00130000 | 2024-03-15 3:54PM EDT | 130.00 | 33.15 | 31.20 | 34.90 | 0.00 | - | 3 | 5 | 50.45% |
LNG240621C00135000 | 2024-03-06 4:20PM EDT | 135.00 | 22.55 | 27.90 | 28.30 | 0.00 | - | 1 | 6 | 35.89% |
LNG240621C00140000 | 2024-03-25 10:13AM EDT | 140.00 | 22.75 | 23.40 | 25.70 | 0.00 | - | 1 | 47 | 42.29% |
LNG240621C00145000 | 2024-03-14 10:43AM EDT | 145.00 | 16.80 | 19.00 | 19.40 | 0.00 | - | 1 | 114 | 30.63% |
LNG240621C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 14.55 | 14.10 | 15.30 | +0.65 | +4.68% | 50 | 478 | 28.38% |
LNG240621C00155000 | 2024-03-21 2:59PM EDT | 155.00 | 11.10 | 11.10 | 11.70 | 0.00 | - | 1 | 119 | 26.88% |
LNG240621C00160000 | 2024-03-28 3:46PM EDT | 160.00 | 8.30 | 8.20 | 8.50 | +0.50 | +6.41% | 25 | 561 | 25.37% |
LNG240621C00165000 | 2024-03-28 10:54AM EDT | 165.00 | 5.20 | 5.60 | 5.90 | -0.20 | -3.70% | 8 | 319 | 24.26% |
LNG240621C00170000 | 2024-03-28 1:37PM EDT | 170.00 | 3.58 | 3.70 | 3.90 | 0.00 | - | 9 | 399 | 23.42% |
LNG240621C00175000 | 2024-03-28 3:14PM EDT | 175.00 | 2.30 | 2.30 | 2.45 | -0.06 | -2.54% | 42 | 880 | 22.77% |
LNG240621C00180000 | 2024-03-28 12:58PM EDT | 180.00 | 1.40 | 1.40 | 1.50 | +0.03 | +2.19% | 7 | 497 | 22.46% |
LNG240621C00185000 | 2024-03-26 10:27AM EDT | 185.00 | 0.82 | 0.80 | 0.95 | 0.00 | - | 11 | 452 | 22.69% |
LNG240621C00190000 | 2024-03-21 3:23PM EDT | 190.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 1 | 669 | 22.55% |
LNG240621C00195000 | 2024-03-21 1:23PM EDT | 195.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 200 | 340 | 23.00% |
LNG240621C00200000 | 2024-03-27 10:20AM EDT | 200.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 10 | 563 | 29.24% |
LNG240621C00210000 | 2024-03-18 11:14AM EDT | 210.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 225 | 29.88% |
LNG240621C00220000 | 2024-02-21 1:27PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 34.82% |
LNG240621C00230000 | 2024-01-16 1:39PM EDT | 230.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 50 | 194 | 38.77% |
LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 46.83% |
LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 49.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNG240621P00070000 | 2024-02-26 4:38PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 75.98% |
LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 80 | 41 | 66.02% |
LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 59.57% |
LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 280 | 54.69% |
LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 53.13% |
LNG240621P00100000 | 2024-01-18 2:22PM EDT | 100.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 224 | 50.78% |
LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 63.79% |
LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 49.76% |
LNG240621P00115000 | 2024-01-19 4:13PM EDT | 115.00 | 0.62 | 0.30 | 0.60 | 0.00 | - | 1 | 100 | 42.87% |
LNG240621P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 0.89 | 0.05 | 0.60 | 0.00 | - | 1 | 382 | 38.36% |
LNG240621P00125000 | 2024-03-15 3:31PM EDT | 125.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 2 | 726 | 35.71% |
LNG240621P00130000 | 2024-03-26 12:11PM EDT | 130.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 523 | 29.69% |
LNG240621P00135000 | 2024-03-27 3:21PM EDT | 135.00 | 0.69 | 0.60 | 0.70 | 0.00 | - | 2 | 818 | 26.47% |
LNG240621P00140000 | 2024-03-28 3:20PM EDT | 140.00 | 0.98 | 0.95 | 1.05 | -0.22 | -18.33% | 2 | 431 | 24.84% |
LNG240621P00145000 | 2024-03-27 3:21PM EDT | 145.00 | 1.73 | 1.50 | 1.65 | 0.00 | - | 4 | 631 | 23.66% |
LNG240621P00150000 | 2024-03-28 10:49AM EDT | 150.00 | 2.42 | 2.35 | 2.55 | -0.35 | -12.64% | 6 | 657 | 22.52% |
LNG240621P00155000 | 2024-03-28 3:59PM EDT | 155.00 | 3.73 | 3.60 | 3.80 | -0.27 | -6.75% | 8 | 311 | 21.23% |
LNG240621P00160000 | 2024-03-28 11:05AM EDT | 160.00 | 6.20 | 5.50 | 5.80 | -0.25 | -3.88% | 4 | 902 | 20.77% |
LNG240621P00165000 | 2024-03-27 9:35AM EDT | 165.00 | 8.10 | 8.00 | 8.30 | -0.50 | -5.81% | 2 | 382 | 19.97% |
LNG240621P00170000 | 2024-03-27 9:35AM EDT | 170.00 | 11.80 | 10.60 | 11.40 | 0.00 | - | 2 | 328 | 19.06% |
LNG240621P00175000 | 2024-02-02 1:44PM EDT | 175.00 | 17.10 | 18.30 | 22.00 | 0.00 | - | 1 | 138 | 43.64% |
LNG240621P00180000 | 2024-02-26 4:54PM EDT | 180.00 | 25.35 | 17.60 | 20.80 | 0.00 | - | 1 | 25 | 25.28% |
LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 23.30 | 25.30 | 0.00 | - | 3 | 47 | 26.43% |
LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 52.45% |
LNG240621P00195000 | 2023-12-04 3:50PM EDT | 195.00 | 23.50 | 25.30 | 27.30 | 0.00 | - | 6 | 34 | 0.00% |
LNG240621P00200000 | 2023-11-10 12:13PM EDT | 200.00 | 31.30 | 25.60 | 26.40 | 0.00 | - | 1 | 3 | 0.00% |
LNG240621P00210000 | 2024-01-17 3:19PM EDT | 210.00 | 46.73 | 47.80 | 51.80 | 0.00 | - | 76 | 0 | 50.08% |
LNG240621P00220000 | 2024-02-16 1:50PM EDT | 220.00 | 58.94 | 56.90 | 60.00 | 0.00 | - | 2 | 0 | 44.10% |