Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115C00085000 | 2024-02-21 2:50PM EDT | 85.00 | 82.31 | 74.80 | 79.10 | 0.00 | - | - | 5 | 66.72% |
| LNG241115C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 49.72 | 48.20 | 52.90 | 0.00 | - | - | 2 | 54.03% |
| LNG241115C00125000 | 2024-03-11 9:44AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG241115C00130000 | 2024-03-18 2:36PM EDT | 130.00 | 37.30 | 31.40 | 32.90 | 0.00 | - | 2 | 27 | 31.93% |
| LNG241115C00135000 | 2024-03-04 10:40AM EDT | 135.00 | 27.90 | 28.30 | 31.40 | 0.00 | - | 3 | 6 | 38.17% |
| LNG241115C00140000 | 2024-04-05 2:43PM EDT | 140.00 | 24.30 | 24.10 | 27.60 | 0.00 | - | 1 | 33 | 36.71% |
| LNG241115C00145000 | 2024-04-05 2:42PM EDT | 145.00 | 20.90 | 20.50 | 23.70 | 0.00 | - | 4 | 17 | 34.64% |
| LNG241115C00150000 | 2024-04-09 1:53PM EDT | 150.00 | 17.50 | 16.90 | 19.10 | 0.00 | - | 5 | 7 | 30.64% |
| LNG241115C00155000 | 2024-04-19 9:34AM EDT | 155.00 | 18.00 | 15.60 | 16.00 | 0.00 | - | 1 | 23 | 29.65% |
| LNG241115C00160000 | 2024-04-25 3:56PM EDT | 160.00 | 13.23 | 12.90 | 13.20 | 0.00 | - | 9 | 71 | 28.75% |
| LNG241115C00165000 | 2024-04-26 3:01PM EDT | 165.00 | 10.80 | 10.40 | 10.80 | -0.20 | -1.82% | 2 | 98 | 28.10% |
| LNG241115C00170000 | 2024-04-26 3:35PM EDT | 170.00 | 8.61 | 8.30 | 8.60 | -0.19 | -2.16% | 10 | 163 | 27.28% |
| LNG241115C00175000 | 2024-04-25 3:08PM EDT | 175.00 | 7.00 | 6.60 | 6.90 | 0.00 | - | 3 | 124 | 26.94% |
| LNG241115C00180000 | 2024-04-25 3:22PM EDT | 180.00 | 5.60 | 4.10 | 5.40 | 0.00 | - | 2 | 194 | 26.45% |
| LNG241115C00185000 | 2024-04-03 1:57PM EDT | 185.00 | 4.57 | 2.50 | 4.20 | 0.00 | - | 2 | 33 | 26.11% |
| LNG241115C00190000 | 2024-04-25 3:06PM EDT | 190.00 | 3.30 | 2.10 | 3.30 | 0.00 | - | 1 | 131 | 26.03% |
| LNG241115C00195000 | 2024-04-15 2:12PM EDT | 195.00 | 2.10 | 2.30 | 2.50 | 0.00 | - | 2 | 108 | 25.70% |
| LNG241115C00200000 | 2024-04-24 3:50PM EDT | 200.00 | 1.55 | 1.75 | 1.90 | 0.00 | - | 1 | 85 | 25.53% |
| LNG241115C00210000 | 2024-04-09 12:31PM EDT | 210.00 | 1.12 | 1.00 | 1.20 | 0.00 | - | 1 | 14 | 25.94% |
| LNG241115C00220000 | 2024-02-02 2:38PM EDT | 220.00 | 1.95 | 0.95 | 1.15 | 0.00 | - | 1 | 1 | 28.78% |
| LNG241115C00230000 | 2024-02-20 2:36PM EDT | 230.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 28.22% |
| LNG241115C00240000 | 2024-01-11 12:16PM EDT | 240.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 31.57% |
| LNG241115C00250000 | 2024-01-19 4:10PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 33.99% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115P00080000 | 2024-04-18 12:17PM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 51 | 83 | 44.29% |
| LNG241115P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 28 | 40.72% |
| LNG241115P00090000 | 2024-04-26 11:34AM EDT | 90.00 | 0.17 | 0.10 | 0.55 | -0.01 | -5.56% | 6 | 56 | 42.68% |
| LNG241115P00100000 | 2024-04-26 11:20AM EDT | 100.00 | 0.30 | 0.25 | 0.75 | -0.40 | -57.14% | 1 | 5 | 37.99% |
| LNG241115P00110000 | 2024-02-22 11:52AM EDT | 110.00 | 1.14 | 0.20 | 1.20 | 0.00 | - | 5 | 15 | 34.88% |
| LNG241115P00115000 | 2024-04-19 12:19PM EDT | 115.00 | 0.91 | 0.80 | 3.00 | 0.00 | - | 2 | 8 | 40.86% |
| LNG241115P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 1.38 | 1.15 | 1.25 | 0.00 | - | 2 | 14 | 28.48% |
| LNG241115P00125000 | 2024-04-18 2:03PM EDT | 125.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 1 | 6 | 27.54% |
| LNG241115P00130000 | 2024-04-26 11:28AM EDT | 130.00 | 2.30 | 2.10 | 2.30 | +0.05 | +2.22% | 3 | 57 | 26.67% |
| LNG241115P00135000 | 2024-04-10 2:07PM EDT | 135.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 22 | 82 | 25.92% |
| LNG241115P00140000 | 2024-04-08 11:56AM EDT | 140.00 | 4.80 | 3.80 | 5.80 | 0.00 | - | 60 | 128 | 29.83% |
| LNG241115P00145000 | 2024-04-26 3:35PM EDT | 145.00 | 5.08 | 5.00 | 5.30 | -1.12 | -18.06% | 11 | 29 | 24.26% |
| LNG241115P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 7.26 | 6.40 | 6.70 | 0.00 | - | 10 | 127 | 23.21% |
| LNG241115P00155000 | 2024-04-18 10:40AM EDT | 155.00 | 9.00 | 7.00 | 10.40 | 0.00 | - | 20 | 202 | 26.50% |
| LNG241115P00160000 | 2024-04-24 10:58AM EDT | 160.00 | 11.90 | 10.40 | 12.60 | 0.00 | - | 9 | 260 | 25.67% |
| LNG241115P00165000 | 2024-04-22 2:39PM EDT | 165.00 | 12.20 | 13.00 | 13.30 | 0.00 | - | 1 | 33 | 20.98% |
| LNG241115P00170000 | 2024-04-04 2:52PM EDT | 170.00 | 18.00 | 14.40 | 17.80 | 0.00 | - | 10 | 114 | 23.68% |
| LNG241115P00175000 | 2023-12-28 12:21PM EDT | 175.00 | 16.60 | 16.40 | 17.10 | 0.00 | - | - | 2 | 12.50% |
| LNG241115P00180000 | 2024-01-03 3:02PM EDT | 180.00 | 19.70 | 22.60 | 24.90 | 0.00 | - | - | 14 | 23.09% |
| LNG241115P00185000 | 2024-02-20 1:25PM EDT | 185.00 | 26.40 | 25.40 | 28.60 | 0.00 | - | - | 1 | 22.05% |
| LNG241115P00195000 | 2024-01-05 3:07PM EDT | 195.00 | 29.80 | 34.00 | 36.30 | 0.00 | - | 2 | 2 | 16.54% |
| LNG241115P00200000 | 2024-01-03 1:39PM EDT | 200.00 | 32.60 | 38.40 | 40.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 40.20 | 46.80 | 50.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.