Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed 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 | 2024-02-26 12:20PM EDT | 80.00 | 77.83 | 80.20 | 83.80 | 0.00 | - | 1 | 1 | 85.06% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-01-22 1:14PM EDT | 100.00 | 64.23 | 66.00 | 69.20 | 0.00 | - | - | 5 | 90.91% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 57.98% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 54.19% |
| LNG240920C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 36.88 | 34.20 | 36.00 | 0.00 | - | - | 1 | 33.22% |
| LNG240920C00130000 | 2024-04-16 10:46AM EDT | 130.00 | 27.95 | 30.10 | 33.90 | 0.00 | - | 5 | 11 | 41.36% |
| LNG240920C00140000 | 2024-04-11 12:51PM EDT | 140.00 | 23.64 | 21.90 | 24.20 | 0.00 | - | 1 | 3 | 32.68% |
| LNG240920C00145000 | 2024-04-11 9:42AM EDT | 145.00 | 19.80 | 18.60 | 21.00 | 0.00 | - | 2 | 12 | 33.05% |
| LNG240920C00150000 | 2024-04-26 2:30PM EDT | 150.00 | 16.61 | 16.30 | 16.70 | -0.94 | -5.36% | 1 | 59 | 29.58% |
| LNG240920C00155000 | 2024-04-18 11:00AM EDT | 155.00 | 14.30 | 13.10 | 13.40 | 0.00 | - | 2 | 60 | 28.22% |
| LNG240920C00160000 | 2024-04-24 11:06AM EDT | 160.00 | 9.10 | 10.40 | 10.60 | 0.00 | - | 3 | 331 | 27.31% |
| LNG240920C00165000 | 2024-04-25 3:33PM EDT | 165.00 | 8.00 | 8.00 | 8.20 | -0.50 | -5.88% | 1 | 45 | 26.54% |
| LNG240920C00170000 | 2024-04-26 10:29AM EDT | 170.00 | 6.00 | 6.00 | 6.20 | -0.40 | -6.25% | 3 | 116 | 25.88% |
| LNG240920C00175000 | 2024-04-26 3:35PM EDT | 175.00 | 4.52 | 4.40 | 4.60 | -0.08 | -1.74% | 11 | 74 | 25.37% |
| LNG240920C00180000 | 2024-04-25 2:04PM EDT | 180.00 | 3.41 | 3.20 | 3.40 | 0.00 | - | 15 | 108 | 25.13% |
| LNG240920C00185000 | 2024-04-25 1:36PM EDT | 185.00 | 2.45 | 2.25 | 2.40 | -0.03 | -1.21% | 10 | 275 | 24.66% |
| LNG240920C00190000 | 2024-04-18 11:06AM EDT | 190.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 23 | 111 | 24.88% |
| LNG240920C00195000 | 2024-04-26 10:42AM EDT | 195.00 | 1.05 | 1.10 | 1.25 | +0.08 | +8.25% | 4 | 62 | 24.62% |
| LNG240920C00200000 | 2024-04-16 9:32AM EDT | 200.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | 2 | 46 | 24.70% |
| LNG240920C00210000 | 2024-04-25 11:11AM EDT | 210.00 | 0.49 | 0.35 | 0.50 | 0.00 | - | 3 | 19 | 25.29% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 38.44% |
| LNG240920C00230000 | 2024-04-19 11:13AM EDT | 230.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 31.62% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 38 | 50.49% |
| LNG240920P00090000 | 2024-04-23 10:03AM EDT | 90.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 75 | 46.36% |
| LNG240920P00095000 | 2024-04-19 9:47AM EDT | 95.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 1 | 99 | 51.81% |
| LNG240920P00100000 | 2024-04-26 11:16AM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 36.67% |
| LNG240920P00110000 | 2024-02-05 11:55AM EDT | 110.00 | 0.87 | 0.60 | 1.65 | 0.00 | - | 5 | 7 | 44.42% |
| LNG240920P00115000 | 2024-04-10 1:54PM EDT | 115.00 | 0.52 | 0.35 | 0.85 | 0.00 | - | 1 | 4 | 34.08% |
| LNG240920P00120000 | 2024-04-25 1:55PM EDT | 120.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 1 | 879 | 29.57% |
| LNG240920P00125000 | 2024-03-18 12:08PM EDT | 125.00 | 1.12 | 1.20 | 1.35 | 0.00 | - | 1 | 2 | 30.30% |
| LNG240920P00130000 | 2024-04-25 1:55PM EDT | 130.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 1 | 10 | 26.81% |
| LNG240920P00135000 | 2024-04-16 9:32AM EDT | 135.00 | 2.90 | 1.80 | 1.95 | 0.00 | - | 2 | 29 | 25.68% |
| LNG240920P00140000 | 2024-04-25 3:29PM EDT | 140.00 | 2.65 | 2.55 | 2.75 | 0.00 | - | 70 | 201 | 24.81% |
| LNG240920P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 3.70 | 3.70 | 3.80 | +0.10 | +2.78% | 40 | 241 | 23.92% |
| LNG240920P00150000 | 2024-04-26 2:07PM EDT | 150.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 5 | 108 | 23.15% |
| LNG240920P00155000 | 2024-04-26 12:18PM EDT | 155.00 | 6.77 | 6.70 | 6.90 | -0.81 | -10.69% | 7 | 95 | 22.20% |
| LNG240920P00160000 | 2024-04-26 2:00PM EDT | 160.00 | 8.80 | 8.90 | 9.10 | -0.30 | -3.30% | 10 | 123 | 21.47% |
| LNG240920P00165000 | 2024-04-26 12:40PM EDT | 165.00 | 11.50 | 11.40 | 11.80 | +0.10 | +0.88% | 6 | 187 | 20.87% |
| LNG240920P00170000 | 2024-04-22 1:06PM EDT | 170.00 | 14.30 | 14.50 | 14.90 | 0.00 | - | 4 | 50 | 20.13% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 24.37% |
| LNG240920P00180000 | 2024-01-04 1:40PM EDT | 180.00 | 17.60 | 21.30 | 22.30 | 0.00 | - | - | 42 | 18.26% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 18.48% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 17.46% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.