Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117C00075000 | 2023-02-23 1:18PM EDT | 75.00 | 93.00 | 77.20 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117C00080000 | 2022-11-01 1:59PM EDT | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 146.25% |
| LNG250117C00090000 | 2024-02-26 2:03PM EDT | 90.00 | 69.85 | 72.00 | 75.70 | 0.00 | - | 4 | 4 | 57.03% |
| LNG250117C00095000 | 2023-07-26 10:19AM EDT | 95.00 | 73.74 | 73.00 | 75.20 | 0.00 | - | 3 | 8 | 73.46% |
| LNG250117C00100000 | 2024-04-17 2:46PM EDT | 100.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG250117C00105000 | 2024-01-25 1:22PM EDT | 105.00 | 64.23 | 57.20 | 59.80 | 0.00 | - | 2 | 5 | 48.60% |
| LNG250117C00110000 | 2024-01-10 12:22PM EDT | 110.00 | 61.30 | 53.10 | 56.20 | 0.00 | - | 4 | 3 | 49.48% |
| LNG250117C00115000 | 2024-01-03 11:16AM EDT | 115.00 | 60.56 | 51.70 | 54.30 | 0.00 | - | 2 | 3 | 50.85% |
| LNG250117C00120000 | 2024-04-02 3:29PM EDT | 120.00 | 44.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG250117C00125000 | 2024-01-05 1:18PM EDT | 125.00 | 49.58 | 43.90 | 45.20 | 0.00 | - | 1 | 40 | 48.16% |
| LNG250117C00130000 | 2024-03-15 3:55PM EDT | 130.00 | 39.50 | 33.80 | 36.30 | 0.00 | - | 11 | 33 | 34.09% |
| LNG250117C00135000 | 2024-04-15 2:09PM EDT | 135.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG250117C00140000 | 2024-04-04 3:56PM EDT | 140.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LNG250117C00145000 | 2024-02-29 1:54PM EDT | 145.00 | 25.10 | 27.10 | 27.70 | 0.00 | - | 1 | 351 | 36.38% |
| LNG250117C00150000 | 2024-04-16 9:40AM EDT | 150.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG250117C00155000 | 2024-04-22 10:46AM EDT | 155.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNG250117C00160000 | 2024-04-22 12:47PM EDT | 160.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LNG250117C00165000 | 2024-04-22 10:46AM EDT | 165.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LNG250117C00170000 | 2024-04-22 10:41AM EDT | 170.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LNG250117C00175000 | 2024-04-19 3:11PM EDT | 175.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LNG250117C00180000 | 2024-04-22 10:32AM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LNG250117C00185000 | 2024-04-19 3:11PM EDT | 185.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LNG250117C00190000 | 2024-04-22 2:40PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LNG250117C00195000 | 2024-04-08 1:33PM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LNG250117C00200000 | 2024-04-22 2:27PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LNG250117C00210000 | 2024-04-16 11:34AM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNG250117C00220000 | 2024-02-12 4:30PM EDT | 220.00 | 2.50 | 1.55 | 1.85 | 0.00 | - | 10 | 460 | 27.42% |
| LNG250117C00230000 | 2024-04-19 9:39AM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LNG250117C00240000 | 2024-02-22 3:42PM EDT | 240.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 176 | 27.56% |
| LNG250117C00250000 | 2024-03-21 1:46PM EDT | 250.00 | 0.54 | 0.25 | 0.85 | 0.00 | - | 2 | 93 | 29.69% |
| LNG250117C00260000 | 2024-04-18 3:43PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117C00270000 | 2024-03-21 11:46AM EDT | 270.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 32.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2024-04-12 10:58AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG250117P00075000 | 2024-04-10 11:12AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117P00080000 | 2024-03-07 1:18PM EDT | 80.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 10 | 24 | 41.72% |
| LNG250117P00085000 | 2023-11-16 11:30AM EDT | 85.00 | 1.08 | 0.15 | 0.90 | 0.00 | - | 10 | 35 | 44.63% |
| LNG250117P00090000 | 2024-03-07 10:50AM EDT | 90.00 | 0.79 | 0.25 | 1.05 | 0.00 | - | 10 | 167 | 42.48% |
| LNG250117P00095000 | 2024-02-21 11:36AM EDT | 95.00 | 0.89 | 0.55 | 0.90 | 0.00 | - | 25 | 75 | 37.83% |
| LNG250117P00100000 | 2024-04-22 11:12AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117P00110000 | 2024-04-12 10:35AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| LNG250117P00115000 | 2024-04-22 1:28PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LNG250117P00120000 | 2024-04-12 10:36AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LNG250117P00125000 | 2024-04-12 10:35AM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LNG250117P00130000 | 2024-04-22 12:40PM EDT | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LNG250117P00135000 | 2024-04-11 3:59PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LNG250117P00140000 | 2024-04-22 12:26PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LNG250117P00145000 | 2024-04-22 3:08PM EDT | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LNG250117P00150000 | 2024-04-22 11:14AM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LNG250117P00155000 | 2024-04-19 1:26PM EDT | 155.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LNG250117P00160000 | 2024-04-22 3:18PM EDT | 160.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LNG250117P00165000 | 2024-04-22 9:54AM EDT | 165.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LNG250117P00170000 | 2024-04-18 2:25PM EDT | 170.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG250117P00175000 | 2024-04-19 2:03PM EDT | 175.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNG250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 24.40 | 24.10 | 27.90 | 0.00 | - | 2 | 428 | 28.03% |
| LNG250117P00185000 | 2023-12-04 1:41PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG250117P00190000 | 2024-04-08 12:37PM EDT | 190.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG250117P00195000 | 2024-03-11 2:54PM EDT | 195.00 | 39.74 | 36.90 | 39.00 | 0.00 | - | 5 | 27 | 26.73% |
| LNG250117P00200000 | 2023-11-16 10:30AM EDT | 200.00 | 33.43 | 33.20 | 34.50 | 0.00 | - | 5 | 35 | 0.00% |
| LNG250117P00210000 | 2023-11-17 4:00PM EDT | 210.00 | 39.00 | 40.80 | 41.90 | 0.00 | - | 3 | 2 | 0.00% |
| LNG250117P00220000 | 2023-12-06 11:42AM EDT | 220.00 | 49.20 | 52.90 | 54.30 | 0.00 | - | 4 | 8 | 0.00% |
| LNG250117P00230000 | 2023-10-18 10:40AM EDT | 230.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 74.92% |
| LNG250117P00270000 | 2024-02-16 1:41PM EDT | 270.00 | 108.49 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 37.40% |
© 2024 Yahoo. All rights reserved.