Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241018C00145000 | 2024-10-01 10:44AM EDT | 145.00 | 36.47 | 41.60 | 45.30 | 0.00 | - | 1 | 1 | 113.04% |
| LNG241018C00150000 | 2024-09-19 10:27AM EDT | 150.00 | 32.22 | 36.70 | 40.20 | 0.00 | - | 1 | 1 | 100.29% |
| LNG241018C00160000 | 2024-09-30 9:48AM EDT | 160.00 | 18.85 | 26.70 | 30.40 | 0.00 | - | 1 | 2 | 81.45% |
| LNG241018C00165000 | 2024-08-26 10:38AM EDT | 165.00 | 22.40 | 15.30 | 16.40 | 0.00 | - | - | 2 | 0.00% |
| LNG241018C00170000 | 2024-10-04 3:19PM EDT | 170.00 | 18.44 | 17.50 | 20.00 | +8.44 | +84.40% | 10 | 26 | 54.88% |
| LNG241018C00175000 | 2024-10-03 1:46PM EDT | 175.00 | 12.85 | 12.70 | 15.60 | 0.00 | - | 2 | 6 | 50.43% |
| LNG241018C00180000 | 2024-10-04 1:39PM EDT | 180.00 | 8.81 | 8.90 | 10.00 | +0.36 | +4.26% | 2 | 247 | 33.18% |
| LNG241018C00182500 | 2024-10-04 2:06PM EDT | 182.50 | 6.93 | 7.00 | 9.20 | +1.58 | +29.53% | 10 | 26 | 41.17% |
| LNG241018C00185000 | 2024-10-04 3:26PM EDT | 185.00 | 4.95 | 5.10 | 7.40 | +0.05 | +1.02% | 4 | 266 | 39.20% |
| LNG241018C00187500 | 2024-10-04 3:48PM EDT | 187.50 | 3.56 | 3.50 | 4.30 | +0.06 | +1.71% | 28 | 343 | 26.93% |
| LNG241018C00190000 | 2024-10-04 3:55PM EDT | 190.00 | 2.50 | 2.25 | 2.70 | +0.05 | +2.04% | 22 | 1,358 | 24.04% |
| LNG241018C00192500 | 2024-10-04 1:26PM EDT | 192.50 | 1.60 | 1.45 | 3.60 | -0.05 | -3.03% | 4 | 316 | 37.59% |
| LNG241018C00195000 | 2024-10-04 3:58PM EDT | 195.00 | 1.00 | 0.10 | 1.60 | -0.10 | -9.09% | 5 | 558 | 28.17% |
| LNG241018C00197500 | 2024-10-04 11:45AM EDT | 197.50 | 0.51 | 0.55 | 0.70 | -0.19 | -27.14% | 16 | 59 | 24.24% |
| LNG241018C00200000 | 2024-10-03 2:53PM EDT | 200.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 76 | 210 | 24.98% |
| LNG241018C00202500 | 2024-10-04 11:44AM EDT | 202.50 | 0.23 | 0.15 | 0.40 | -0.24 | -51.06% | 16 | 16 | 27.81% |
| LNG241018C00210000 | 2024-08-20 1:39PM EDT | 210.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 9 | 44.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241018P00135000 | 2024-09-16 3:31PM EDT | 135.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 86.72% |
| LNG241018P00140000 | 2024-09-10 1:44PM EDT | 140.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 78.42% |
| LNG241018P00150000 | 2024-09-24 2:45PM EDT | 150.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 2 | 69.82% |
| LNG241018P00155000 | 2024-09-24 2:45PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 61.43% |
| LNG241018P00157500 | 2024-09-25 3:59PM EDT | 157.50 | 0.18 | 0.05 | 0.70 | 0.00 | - | - | 15 | 57.28% |
| LNG241018P00160000 | 2024-10-04 2:14PM EDT | 160.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 2 | 14 | 47.17% |
| LNG241018P00162500 | 2024-10-03 9:32AM EDT | 162.50 | 0.10 | 0.10 | 0.65 | -0.05 | -33.33% | 1 | 12 | 55.47% |
| LNG241018P00165000 | 2024-10-01 9:39AM EDT | 165.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 39.65% |
| LNG241018P00167500 | 2024-09-24 1:42PM EDT | 167.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 180 | 48.32% |
| LNG241018P00170000 | 2024-10-04 11:44AM EDT | 170.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 12 | 42 | 33.64% |
| LNG241018P00172500 | 2024-10-01 3:05PM EDT | 172.50 | 0.80 | 0.20 | 0.35 | 0.00 | - | 29 | 39 | 32.08% |
| LNG241018P00175000 | 2024-10-03 2:51PM EDT | 175.00 | 0.43 | 0.25 | 0.40 | -0.06 | -12.24% | 8 | 111 | 28.91% |
| LNG241018P00177500 | 2024-10-04 3:50PM EDT | 177.50 | 0.45 | 0.00 | 0.85 | -0.30 | -40.00% | 1 | 12 | 30.96% |
| LNG241018P00180000 | 2024-10-04 3:00PM EDT | 180.00 | 0.80 | 0.60 | 0.75 | -0.30 | -27.27% | 68 | 121 | 24.83% |
| LNG241018P00185000 | 2024-10-04 9:50AM EDT | 185.00 | 2.45 | 1.60 | 1.80 | +0.15 | +6.52% | 1 | 75 | 23.00% |
| LNG241018P00190000 | 2024-10-04 11:45AM EDT | 190.00 | 4.30 | 1.95 | 4.10 | -2.30 | -34.85% | 12 | 19 | 22.89% |
| LNG241018P00195000 | 2024-08-21 11:59AM EDT | 195.00 | 14.20 | 12.90 | 16.60 | 0.00 | - | - | 0 | 77.43% |
© 2024 Yahoo. All rights reserved.