New Zealand markets open in 8 hours 11 minutes

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.98-0.13 (-0.08%)
At close: 04:00PM EDT
156.98 0.00 (0.00%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240621C000900002023-05-02 10:11AM EDT90.0063.3058.3059.300.00-100.00%
LNG240621C001000002024-04-17 9:38AM EDT100.0055.6458.8062.900.00-55159.01%
LNG240621C001050002023-07-31 12:03PM EDT105.0061.9063.7066.800.00-12243.56%
LNG240621C001150002024-02-05 10:38AM EDT115.0046.870.000.000.00-220.00%
LNG240621C001250002024-03-13 2:32PM EDT125.0034.7731.3034.700.00-12064.14%
LNG240621C001300002024-05-06 3:03PM EDT130.0027.2825.7029.000.00-3368.24%
LNG240621C001350002024-04-29 2:06PM EDT135.0026.9020.6024.000.00-1658.55%
LNG240621C001400002024-05-21 9:39AM EDT140.0020.2015.8019.500.00-14853.38%
LNG240621C001450002024-05-24 2:43PM EDT145.0012.7012.1013.90-0.31-2.38%311938.21%
LNG240621C001490002024-05-20 2:10PM EDT149.0011.507.9010.300.00--133.14%
LNG240621C001500002024-05-24 3:58PM EDT150.008.608.1010.10-2.12-19.78%249236.56%
LNG240621C001550002024-05-24 3:01PM EDT155.004.684.705.00-1.37-22.64%435723.67%
LNG240621C001575002024-05-23 10:15AM EDT157.505.403.303.500.00--422.43%
LNG240621C001600002024-05-24 3:55PM EDT160.002.402.202.40-0.30-11.11%7298922.02%
LNG240621C001625002024-05-24 2:44PM EDT162.501.401.301.50-0.95-40.43%2601821.22%
LNG240621C001650002024-05-24 3:48PM EDT165.000.850.801.00-0.35-29.17%82,30821.66%
LNG240621C001675002024-05-24 10:28AM EDT167.500.500.450.60-0.35-41.18%24021.49%
LNG240621C001700002024-05-24 3:40PM EDT170.000.300.250.35-0.10-25.00%171,96321.46%
LNG240621C001725002024-05-23 9:52AM EDT172.500.450.150.250.00--10522.56%
LNG240621C001750002024-05-23 10:22AM EDT175.000.300.100.350.00-4472227.10%
LNG240621C001775002024-05-21 9:32AM EDT177.500.200.050.750.00--135.82%
LNG240621C001800002024-05-24 3:19PM EDT180.000.050.050.350.00-446832.37%
LNG240621C001850002024-05-22 11:13AM EDT185.000.120.050.250.00-443434.96%
LNG240621C001900002024-05-20 1:41PM EDT190.000.130.052.050.00-19556653.69%
LNG240621C001950002024-05-20 12:28PM EDT195.000.100.000.200.00-435242.09%
LNG240621C002000002024-05-21 2:38PM EDT200.000.100.001.950.00-1056462.67%
LNG240621C002100002024-04-17 9:39AM EDT210.000.080.000.150.00-122851.27%
LNG240621C002200002024-05-20 12:26PM EDT220.000.050.001.550.00-16576.51%
LNG240621C002300002024-05-20 12:27PM EDT230.000.050.000.200.00-2719461.13%
LNG240621C002400002023-12-12 2:31PM EDT240.000.620.050.700.00-23880.47%
LNG240621C002600002024-01-23 12:30PM EDT260.000.150.000.400.00-155184.57%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240621P000700002024-02-26 4:38PM EDT70.000.060.000.300.00-220133.59%
LNG240621P000750002024-02-14 10:48AM EDT75.000.100.000.300.00-120123.05%
LNG240621P000800002023-12-19 12:35PM EDT80.000.190.000.200.00-8041107.42%
LNG240621P000850002024-03-07 11:16AM EDT85.000.050.000.300.00-188103.91%
LNG240621P000900002024-03-26 9:53AM EDT90.000.050.000.750.00-10280109.38%
LNG240621P000950002024-01-26 12:05PM EDT95.000.150.000.450.00-116692.09%
LNG240621P001000002024-01-18 2:22PM EDT100.000.270.000.600.00-122487.70%
LNG240621P001050002023-09-07 3:57PM EDT105.001.451.401.550.00-142110.18%
LNG240621P001100002024-01-24 12:19PM EDT110.000.250.050.750.00-128675.10%
LNG240621P001150002024-04-04 10:18AM EDT115.000.220.000.750.00-109866.31%
LNG240621P001200002024-05-23 2:34PM EDT120.000.200.000.350.00-438151.27%
LNG240621P001250002024-05-09 3:45PM EDT125.000.120.000.150.00-272443.36%
LNG240621P001300002024-05-23 10:34AM EDT130.000.100.000.150.00-132336.91%
LNG240621P001350002024-05-17 2:20PM EDT135.000.100.050.150.00-181130.57%
LNG240621P001400002024-05-23 2:27PM EDT140.000.200.100.250.00-34316826.91%
LNG240621P001450002024-05-24 3:51PM EDT145.000.400.350.45-0.05-11.11%3293323.32%
LNG240621P001460002024-05-24 1:48PM EDT146.000.500.400.50+0.20+66.67%7322.49%
LNG240621P001470002024-05-24 3:52PM EDT147.000.550.500.60-0.02-3.51%20022.12%
LNG240621P001480002024-05-24 2:44PM EDT148.000.700.600.70+0.30+75.00%3521.58%
LNG240621P001490002024-05-21 3:50PM EDT149.000.500.700.850.00--16221.35%
LNG240621P001500002024-05-24 2:46PM EDT150.001.000.901.000.00-12,66120.90%
LNG240621P001525002024-05-23 12:29PM EDT152.501.151.401.600.00--1320.51%
LNG240621P001550002024-05-24 3:59PM EDT155.002.302.202.35+0.10+4.55%211,07119.54%
LNG240621P001575002024-05-24 1:15PM EDT157.503.683.203.50+0.14+3.95%202219.31%
LNG240621P001600002024-05-24 11:44AM EDT160.004.804.605.00+0.06+1.27%299419.39%
LNG240621P001625002024-05-21 1:13PM EDT162.504.606.107.900.00--1827.21%
LNG240621P001650002024-05-20 2:10PM EDT165.006.807.0010.100.00-140429.90%
LNG240621P001700002024-05-23 3:47PM EDT170.0012.7411.6013.800.00-417426.81%
LNG240621P001750002024-05-22 3:02PM EDT175.0017.2016.5020.000.00-405145.02%
LNG240621P001800002024-05-22 3:02PM EDT180.0022.2022.2024.800.00-401350.02%
LNG240621P001850002024-03-11 2:53PM EDT185.0029.3025.2028.700.00-3043.19%
LNG240621P001900002024-02-05 2:06PM EDT190.0029.8834.0037.200.00-4270.09%
LNG240621P001950002023-12-04 3:50PM EDT195.0023.500.000.000.00-600.00%
LNG240621P002000002023-11-10 12:13PM EDT200.0031.3025.6026.400.00-130.00%
LNG240621P002100002024-01-17 3:19PM EDT210.0046.7347.8051.800.00-7600.00%
LNG240621P002200002024-02-16 1:50PM EDT220.0058.9456.9060.000.00-200.00%