Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-06-24 12:37PM EDT | 80.00 | 89.00 | 93.50 | 97.30 | 0.00 | - | 1 | 1 | 107.81% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 60.00 | 62.30 | 0.00 | - | 2 | 5 | 0.00% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00125000 | 2024-06-24 2:16PM EDT | 125.00 | 43.40 | 49.00 | 52.80 | 0.00 | - | 10 | 11 | 59.96% |
| LNG240920C00130000 | 2024-06-04 1:32PM EDT | 130.00 | 33.27 | 44.50 | 46.60 | 0.00 | - | 1 | 11 | 0.00% |
| LNG240920C00135000 | 2024-06-25 2:30PM EDT | 135.00 | 35.70 | 41.10 | 44.40 | 0.00 | - | 5 | 5 | 63.23% |
| LNG240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 27.74 | 41.40 | 45.00 | 0.00 | - | 1 | 18 | 79.92% |
| LNG240920C00145000 | 2024-07-01 10:43AM EDT | 145.00 | 29.30 | 31.40 | 34.90 | 0.00 | - | 2 | 45 | 54.02% |
| LNG240920C00150000 | 2024-07-24 11:09AM EDT | 150.00 | 27.00 | 27.20 | 28.80 | 0.00 | - | 2 | 90 | 40.93% |
| LNG240920C00155000 | 2024-07-25 1:55PM EDT | 155.00 | 23.92 | 22.80 | 23.90 | +0.45 | +1.92% | 2 | 145 | 35.78% |
| LNG240920C00160000 | 2024-07-26 3:18PM EDT | 160.00 | 19.46 | 18.10 | 19.60 | +1.46 | +8.11% | 2 | 410 | 33.62% |
| LNG240920C00165000 | 2024-07-23 2:42PM EDT | 165.00 | 14.80 | 14.20 | 16.10 | 0.00 | - | 3 | 271 | 33.96% |
| LNG240920C00170000 | 2024-07-25 9:53AM EDT | 170.00 | 10.45 | 9.10 | 11.70 | 0.00 | - | 2 | 444 | 29.13% |
| LNG240920C00175000 | 2024-07-26 3:50PM EDT | 175.00 | 7.50 | 7.20 | 7.50 | +0.82 | +12.28% | 2 | 348 | 24.04% |
| LNG240920C00180000 | 2024-07-26 3:48PM EDT | 180.00 | 4.87 | 4.70 | 4.90 | +0.27 | +5.87% | 9 | 2,702 | 22.99% |
| LNG240920C00185000 | 2024-07-26 3:53PM EDT | 185.00 | 2.95 | 2.75 | 3.10 | +0.15 | +5.36% | 11 | 743 | 22.68% |
| LNG240920C00190000 | 2024-07-26 3:48PM EDT | 190.00 | 1.75 | 1.75 | 2.20 | -0.05 | -2.78% | 211 | 852 | 24.10% |
| LNG240920C00195000 | 2024-07-26 3:39PM EDT | 195.00 | 1.05 | 1.00 | 1.40 | +0.10 | +10.53% | 96 | 830 | 24.43% |
| LNG240920C00200000 | 2024-07-26 1:48PM EDT | 200.00 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 32 | 436 | 23.37% |
| LNG240920C00210000 | 2024-07-23 3:59PM EDT | 210.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 68 | 26.49% |
| LNG240920C00220000 | 2024-07-18 1:54PM EDT | 220.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 13 | 13 | 34.03% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 41.82% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 46.92% |
| LNG240920C00260000 | 2024-07-25 2:04PM EDT | 260.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 16 | 112.84% |
| LNG240920P00085000 | 2024-07-11 11:48AM EDT | 85.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 103.13% |
| LNG240920P00090000 | 2024-06-28 12:01PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 95.95% |
| LNG240920P00095000 | 2024-06-28 12:01PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 100 | 97.61% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 68.95% |
| LNG240920P00110000 | 2024-07-05 2:17PM EDT | 110.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 14 | 21 | 78.03% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 52.73% |
| LNG240920P00120000 | 2024-07-11 11:47AM EDT | 120.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 880 | 53.86% |
| LNG240920P00125000 | 2024-05-24 9:58AM EDT | 125.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 4 | 13 | 53.71% |
| LNG240920P00130000 | 2024-07-18 10:26AM EDT | 130.00 | 0.16 | 0.00 | 1.55 | 0.00 | - | 100 | 140 | 50.49% |
| LNG240920P00135000 | 2024-07-12 3:17PM EDT | 135.00 | 0.21 | 0.10 | 1.60 | 0.00 | - | 1 | 80 | 54.30% |
| LNG240920P00140000 | 2024-07-25 3:58PM EDT | 140.00 | 0.46 | 0.20 | 0.60 | 0.00 | - | 1 | 311 | 38.14% |
| LNG240920P00145000 | 2024-07-24 2:14PM EDT | 145.00 | 0.29 | 0.15 | 0.45 | 0.00 | - | 10 | 918 | 31.45% |
| LNG240920P00150000 | 2024-07-25 3:49PM EDT | 150.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 41 | 1,722 | 27.64% |
| LNG240920P00155000 | 2024-07-25 2:03PM EDT | 155.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 11 | 368 | 25.21% |
| LNG240920P00160000 | 2024-07-26 1:25PM EDT | 160.00 | 0.95 | 0.95 | 1.15 | -0.20 | -17.39% | 27 | 449 | 23.80% |
| LNG240920P00165000 | 2024-07-26 3:46PM EDT | 165.00 | 1.70 | 1.65 | 1.80 | -0.10 | -5.56% | 15 | 389 | 22.11% |
| LNG240920P00170000 | 2024-07-26 11:13AM EDT | 170.00 | 2.70 | 2.70 | 2.90 | -0.60 | -18.18% | 30 | 528 | 20.81% |
| LNG240920P00175000 | 2024-07-25 3:24PM EDT | 175.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | 17 | 115 | 20.09% |
| LNG240920P00180000 | 2024-07-25 2:52PM EDT | 180.00 | 7.60 | 6.90 | 7.30 | -0.40 | -5.00% | 1 | 100 | 19.76% |
| LNG240920P00185000 | 2024-07-22 9:30AM EDT | 185.00 | 7.36 | 8.70 | 11.30 | 0.00 | - | 1 | 3 | 22.36% |
| LNG240920P00190000 | 2024-07-22 9:30AM EDT | 190.00 | 10.65 | 13.90 | 15.50 | 0.00 | - | 1 | 1 | 24.21% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 84.39% |
© 2024 Yahoo. All rights reserved.