New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.28+0.14 (+0.09%)
At close: 04:00PM EDT
161.27 -0.01 (-0.01%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240621C000900002023-05-02 10:11AM EDT90.0063.300.000.000.00-100.00%
LNG240621C001000002024-01-17 11:22AM EDT100.0065.4060.7064.300.00-1566.58%
LNG240621C001050002023-07-31 12:03PM EDT105.0061.9063.7066.800.00-12115.41%
LNG240621C001150002024-02-05 10:38AM EDT115.0046.870.000.000.00-200.00%
LNG240621C001250002024-03-13 2:32PM EDT125.0034.7735.9039.800.00-12055.87%
LNG240621C001300002024-03-15 3:54PM EDT130.0033.1531.2034.900.00-3550.45%
LNG240621C001350002024-03-06 4:20PM EDT135.0022.5527.9028.300.00-1635.89%
LNG240621C001400002024-03-25 10:13AM EDT140.0022.7523.4025.700.00-14742.29%
LNG240621C001450002024-03-14 10:43AM EDT145.0016.8019.0019.400.00-111430.63%
LNG240621C001500002024-03-28 11:59AM EDT150.0014.5514.1015.30+0.65+4.68%5047828.38%
LNG240621C001550002024-03-21 2:59PM EDT155.0011.1011.1011.700.00-111926.88%
LNG240621C001600002024-03-28 3:46PM EDT160.008.308.208.50+0.50+6.41%2556125.37%
LNG240621C001650002024-03-28 10:54AM EDT165.005.205.605.90-0.20-3.70%831924.26%
LNG240621C001700002024-03-28 1:37PM EDT170.003.583.703.900.00-939923.42%
LNG240621C001750002024-03-28 3:14PM EDT175.002.302.302.45-0.06-2.54%4288022.77%
LNG240621C001800002024-03-28 12:58PM EDT180.001.401.401.50+0.03+2.19%749722.46%
LNG240621C001850002024-03-26 10:27AM EDT185.000.820.800.950.00-1145222.69%
LNG240621C001900002024-03-21 3:23PM EDT190.000.580.450.550.00-166922.55%
LNG240621C001950002024-03-21 1:23PM EDT195.000.400.250.350.00-20034023.00%
LNG240621C002000002024-03-27 10:20AM EDT200.000.190.050.700.00-1056329.24%
LNG240621C002100002024-03-18 11:14AM EDT210.000.300.000.350.00-222529.88%
LNG240621C002200002024-02-21 1:27PM EDT220.000.400.000.400.00-26534.82%
LNG240621C002300002024-01-16 1:39PM EDT230.000.350.050.400.00-5019438.77%
LNG240621C002400002023-12-12 2:31PM EDT240.000.620.050.700.00-23846.83%
LNG240621C002600002024-01-23 12:30PM EDT260.000.150.000.400.00-155149.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG240621P000700002024-02-26 4:38PM EDT70.000.060.000.300.00-22075.98%
LNG240621P000750002024-02-14 10:48AM EDT75.000.100.000.000.00-12025.00%
LNG240621P000800002023-12-19 12:35PM EDT80.000.190.000.350.00-804166.02%
LNG240621P000850002024-03-07 11:16AM EDT85.000.050.000.300.00-18859.57%
LNG240621P000900002024-03-26 9:53AM EDT90.000.050.000.300.00-1028054.69%
LNG240621P000950002024-01-26 12:05PM EDT95.000.150.000.450.00-116653.13%
LNG240621P001000002024-01-18 2:22PM EDT100.000.270.000.600.00-122450.78%
LNG240621P001050002023-09-07 3:57PM EDT105.001.451.401.550.00-14263.79%
LNG240621P001100002024-01-24 12:19PM EDT110.000.250.050.750.00-128649.76%
LNG240621P001150002024-01-19 4:13PM EDT115.000.620.300.600.00-110042.87%
LNG240621P001200002024-03-15 9:30AM EDT120.000.890.050.600.00-138238.36%
LNG240621P001250002024-03-15 3:31PM EDT125.000.430.100.750.00-272635.71%
LNG240621P001300002024-03-26 12:11PM EDT130.000.450.200.600.00-152329.69%
LNG240621P001350002024-03-27 3:21PM EDT135.000.690.600.700.00-281826.47%
LNG240621P001400002024-03-28 3:20PM EDT140.000.980.951.05-0.22-18.33%243124.84%
LNG240621P001450002024-03-27 3:21PM EDT145.001.731.501.650.00-463123.66%
LNG240621P001500002024-03-28 10:49AM EDT150.002.422.352.55-0.35-12.64%665722.52%
LNG240621P001550002024-03-28 3:59PM EDT155.003.733.603.80-0.27-6.75%831121.23%
LNG240621P001600002024-03-28 11:05AM EDT160.006.205.505.80-0.25-3.88%490220.77%
LNG240621P001650002024-03-27 9:35AM EDT165.008.108.008.30-0.50-5.81%238219.97%
LNG240621P001700002024-03-27 9:35AM EDT170.0011.8010.6011.400.00-232819.06%
LNG240621P001750002024-02-02 1:44PM EDT175.0017.1018.3022.000.00-113843.64%
LNG240621P001800002024-02-26 4:54PM EDT180.0025.3517.6020.800.00-12525.28%
LNG240621P001850002024-03-11 2:53PM EDT185.0029.3023.3025.300.00-34726.43%
LNG240621P001900002024-02-05 2:06PM EDT190.0029.8834.0037.200.00-4252.45%
LNG240621P001950002023-12-04 3:50PM EDT195.0023.5025.3027.300.00-6340.00%
LNG240621P002000002023-11-10 12:13PM EDT200.0031.3025.6026.400.00-130.00%
LNG240621P002100002024-01-17 3:19PM EDT210.0046.7347.8051.800.00-76050.08%
LNG240621P002200002024-02-16 1:50PM EDT220.0058.9456.9060.000.00-2044.10%