Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American 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 | 106.69% |
| LNG250117C00090000 | 2023-05-31 9:34AM EDT | 90.00 | 54.87 | 68.20 | 71.80 | 0.00 | - | - | 4 | 25.64% |
| LNG250117C00095000 | 2023-07-26 10:19AM EDT | 95.00 | 73.74 | 73.00 | 75.20 | 0.00 | - | 3 | 8 | 52.44% |
| LNG250117C00100000 | 2023-09-20 11:37AM EDT | 100.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LNG250117C00105000 | 2023-07-26 10:19AM EDT | 105.00 | 65.63 | 65.30 | 67.00 | 0.00 | - | 3 | 5 | 50.01% |
| LNG250117C00110000 | 2023-07-03 10:12AM EDT | 110.00 | 55.25 | 57.20 | 59.30 | 0.00 | - | 1 | 1 | 42.23% |
| LNG250117C00115000 | 2023-07-21 10:24AM EDT | 115.00 | 55.60 | 60.00 | 62.30 | 0.00 | - | 1 | 3 | 52.90% |
| LNG250117C00120000 | 2023-08-09 12:53PM EDT | 120.00 | 59.90 | 55.70 | 56.60 | 0.00 | - | 1 | 78 | 49.90% |
| LNG250117C00125000 | 2023-08-09 12:53PM EDT | 125.00 | 57.19 | 52.20 | 52.90 | 0.00 | - | 1 | 40 | 48.46% |
| LNG250117C00130000 | 2023-09-01 10:11AM EDT | 130.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LNG250117C00135000 | 2023-08-16 12:50PM EDT | 135.00 | 44.00 | 44.10 | 45.60 | 0.00 | - | 20 | 30 | 45.45% |
| LNG250117C00140000 | 2023-09-14 2:07PM EDT | 140.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| LNG250117C00145000 | 2023-09-13 1:57PM EDT | 145.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| LNG250117C00150000 | 2023-09-20 12:19PM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 22 | 86 | 0.00% |
| LNG250117C00155000 | 2023-09-14 2:04PM EDT | 155.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| LNG250117C00160000 | 2023-09-20 12:18PM EDT | 160.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 16 | 152 | 0.00% |
| LNG250117C00165000 | 2023-09-12 9:30AM EDT | 165.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.39% |
| LNG250117C00170000 | 2023-09-20 3:34PM EDT | 170.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 17 | 207 | 0.78% |
| LNG250117C00175000 | 2023-09-19 12:53PM EDT | 175.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 1.56% |
| LNG250117C00180000 | 2023-09-14 2:04PM EDT | 180.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 1.56% |
| LNG250117C00185000 | 2023-09-13 11:09AM EDT | 185.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 3.13% |
| LNG250117C00190000 | 2023-09-20 12:18PM EDT | 190.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 3.13% |
| LNG250117C00195000 | 2023-09-20 2:36PM EDT | 195.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 31 | 371 | 3.13% |
| LNG250117C00200000 | 2023-09-19 1:00PM EDT | 200.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 100 | 677 | 3.13% |
| LNG250117C00210000 | 2023-09-20 12:18PM EDT | 210.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 379 | 6.25% |
| LNG250117C00220000 | 2023-09-15 3:50PM EDT | 220.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| LNG250117C00230000 | 2023-09-13 11:06AM EDT | 230.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 154 | 329 | 6.25% |
| LNG250117C00240000 | 2023-08-30 3:38PM EDT | 240.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 6.25% |
| LNG250117C00250000 | 2023-08-25 11:08AM EDT | 250.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LNG250117C00260000 | 2023-09-01 10:27AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2023-07-11 1:34PM EDT | 70.00 | 0.80 | 0.40 | 1.35 | 0.00 | - | 5 | 26 | 46.01% |
| LNG250117P00075000 | 2023-07-06 3:59PM EDT | 75.00 | 1.40 | 0.50 | 1.60 | 0.00 | - | 6 | 12 | 44.29% |
| LNG250117P00080000 | 2023-09-12 1:45PM EDT | 80.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| LNG250117P00085000 | 2023-09-15 1:28PM EDT | 85.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LNG250117P00090000 | 2023-07-27 10:43AM EDT | 90.00 | 2.05 | 1.95 | 2.40 | 0.00 | - | 4 | 20 | 38.90% |
| LNG250117P00095000 | 2023-09-18 12:06PM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| LNG250117P00100000 | 2023-08-24 2:24PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
| LNG250117P00105000 | 2023-09-20 2:50PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 6.25% |
| LNG250117P00110000 | 2023-09-12 10:05AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 6.25% |
| LNG250117P00115000 | 2023-08-15 1:48PM EDT | 115.00 | 5.50 | 4.40 | 4.60 | 0.00 | - | 40 | 306 | 31.47% |
| LNG250117P00120000 | 2023-09-19 1:00PM EDT | 120.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 100 | 602 | 6.25% |
| LNG250117P00125000 | 2023-09-15 1:28PM EDT | 125.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 6.25% |
| LNG250117P00130000 | 2023-09-20 9:30AM EDT | 130.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 3.13% |
| LNG250117P00135000 | 2023-09-12 12:31PM EDT | 135.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 3.13% |
| LNG250117P00140000 | 2023-09-13 11:06AM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 151 | 841 | 3.13% |
| LNG250117P00145000 | 2023-09-13 9:56AM EDT | 145.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 1.56% |
| LNG250117P00150000 | 2023-09-19 10:14AM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,788 | 1.56% |
| LNG250117P00155000 | 2023-09-13 11:53AM EDT | 155.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.78% |
| LNG250117P00160000 | 2023-09-20 12:18PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 361 | 0.20% |
| LNG250117P00165000 | 2023-09-12 12:45PM EDT | 165.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| LNG250117P00170000 | 2023-09-11 12:09PM EDT | 170.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.00% |
| LNG250117P00175000 | 2023-09-20 12:19PM EDT | 175.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.00% |
| LNG250117P00180000 | 2023-09-20 12:18PM EDT | 180.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 0.00% |
| LNG250117P00185000 | 2023-09-20 12:19PM EDT | 185.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 38 | 59 | 0.00% |
| LNG250117P00190000 | 2023-08-30 3:55PM EDT | 190.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| LNG250117P00195000 | 2023-06-08 1:13PM EDT | 195.00 | 50.20 | 44.10 | 46.60 | 0.00 | - | - | 12 | 32.68% |
| LNG250117P00200000 | 2023-08-09 2:57PM EDT | 200.00 | 37.50 | 40.20 | 41.00 | 0.00 | - | 25 | 30 | 17.10% |
| LNG250117P00220000 | 2023-08-03 2:31PM EDT | 220.00 | 57.20 | 53.20 | 55.00 | 0.00 | - | 4 | 4 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 56.85% |
© 2023 Yahoo. All rights reserved.
