Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117C00080000 | 2022-11-01 12:59PM EST | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 107.84% |
| LNG250117C00095000 | 2023-01-09 2:15PM EST | 95.00 | 64.60 | 67.70 | 70.30 | 0.00 | - | 3 | 10 | 50.41% |
| LNG250117C00100000 | 2023-01-09 9:30AM EST | 100.00 | 59.90 | 64.20 | 66.60 | 0.00 | - | 2 | 6 | 51.57% |
| LNG250117C00105000 | 2022-09-15 2:25PM EST | 105.00 | 84.42 | 82.40 | 85.20 | 0.00 | - | - | 2 | 86.17% |
| LNG250117C00120000 | 2023-01-26 12:30PM EST | 120.00 | 50.10 | 50.80 | 52.80 | 0.00 | - | 1 | 40 | 46.89% |
| LNG250117C00125000 | 2022-12-29 9:30AM EST | 125.00 | 50.00 | 45.80 | 47.50 | 0.00 | - | 1 | 4 | 42.87% |
| LNG250117C00130000 | 2023-01-17 3:30PM EST | 130.00 | 45.80 | 44.80 | 46.70 | 0.00 | - | 1 | 11 | 45.18% |
| LNG250117C00135000 | 2023-01-05 1:18PM EST | 135.00 | 41.00 | 41.80 | 43.90 | 0.00 | - | 3 | 9 | 44.50% |
| LNG250117C00140000 | 2023-01-06 12:12PM EST | 140.00 | 38.00 | 39.30 | 41.30 | 0.00 | - | 1 | 19 | 43.96% |
| LNG250117C00145000 | 2023-01-25 10:16AM EST | 145.00 | 35.20 | 36.40 | 38.70 | 0.00 | - | 3 | 32 | 43.31% |
| LNG250117C00150000 | 2023-01-23 10:27AM EST | 150.00 | 35.85 | 34.50 | 36.20 | 0.00 | - | 10 | 51 | 42.68% |
| LNG250117C00155000 | 2023-01-13 3:50PM EST | 155.00 | 38.07 | 31.80 | 34.90 | 0.00 | - | 1 | 39 | 43.40% |
| LNG250117C00160000 | 2023-01-19 9:35AM EST | 160.00 | 30.70 | 29.60 | 31.80 | 0.00 | - | 1 | 78 | 41.81% |
| LNG250117C00165000 | 2023-01-13 9:30AM EST | 165.00 | 32.50 | 27.50 | 30.50 | 0.00 | - | 1 | 30 | 42.29% |
| LNG250117C00170000 | 2023-01-31 11:13AM EST | 170.00 | 25.14 | 25.60 | 27.20 | 0.00 | - | 1 | 50 | 40.28% |
| LNG250117C00175000 | 2023-01-05 12:43PM EST | 175.00 | 25.28 | 24.10 | 25.80 | 0.00 | - | 28 | 50 | 40.42% |
| LNG250117C00180000 | 2023-01-30 10:42AM EST | 180.00 | 23.20 | 21.60 | 24.00 | 0.00 | - | 1 | 14 | 39.99% |
| LNG250117C00185000 | 2023-01-27 3:56PM EST | 185.00 | 20.52 | 20.30 | 22.40 | 0.00 | - | 1 | 58 | 39.69% |
| LNG250117C00190000 | 2023-01-30 10:41AM EST | 190.00 | 18.30 | 18.60 | 20.90 | 0.00 | - | 1 | 19 | 39.42% |
| LNG250117C00195000 | 2022-12-22 10:34AM EST | 195.00 | 23.00 | 18.60 | 21.50 | 0.00 | - | - | 1 | 41.57% |
| LNG250117C00200000 | 2023-01-11 1:10PM EST | 200.00 | 19.03 | 16.40 | 18.00 | 0.00 | - | 100 | 138 | 38.72% |
| LNG250117C00210000 | 2022-09-28 2:01PM EST | 210.00 | 28.30 | 32.00 | 35.60 | 0.00 | - | - | 1 | 60.07% |
| LNG250117C00220000 | 2023-01-27 3:53PM EST | 220.00 | 11.84 | 11.90 | 13.10 | 0.00 | - | 1 | 4 | 37.34% |
| LNG250117C00230000 | 2023-01-19 10:03AM EST | 230.00 | 11.80 | 10.20 | 11.40 | 0.00 | - | 1 | 106 | 37.13% |
| LNG250117C00240000 | 2023-01-31 11:06AM EST | 240.00 | 8.50 | 8.50 | 9.50 | 0.00 | - | 1 | 7 | 36.33% |
| LNG250117C00250000 | 2022-11-21 12:31PM EST | 250.00 | 18.00 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 46.34% |
| LNG250117C00260000 | 2023-01-30 3:57PM EST | 260.00 | 6.00 | 6.20 | 7.20 | 0.00 | - | 1 | 115 | 36.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00080000 | 2023-01-19 1:43PM EST | 80.00 | 4.60 | 3.50 | 4.00 | 0.00 | - | 10 | 24 | 40.59% |
| LNG250117P00100000 | 2023-01-10 10:44AM EST | 100.00 | 10.14 | 6.70 | 7.70 | 0.00 | - | 1 | 6 | 37.40% |
| LNG250117P00105000 | 2023-01-30 9:42AM EST | 105.00 | 8.40 | 7.80 | 8.70 | 0.00 | - | 2 | 5 | 36.33% |
| LNG250117P00110000 | 2022-12-30 11:48AM EST | 110.00 | 12.45 | 8.90 | 9.90 | 0.00 | - | 3 | 3 | 35.47% |
| LNG250117P00115000 | 2022-11-10 10:05AM EST | 115.00 | 12.00 | 12.60 | 13.90 | 0.00 | - | 1 | 4 | 39.00% |
| LNG250117P00120000 | 2023-01-19 1:36PM EST | 120.00 | 14.40 | 11.70 | 12.50 | 0.00 | - | 5 | 10 | 33.64% |
| LNG250117P00125000 | 2022-12-09 9:30AM EST | 125.00 | 15.40 | 18.60 | 20.00 | 0.00 | - | 5 | 8 | 41.45% |
| LNG250117P00130000 | 2022-12-06 12:06PM EST | 130.00 | 16.29 | 20.20 | 21.70 | 0.00 | - | 2 | 5 | 40.37% |
| LNG250117P00140000 | 2023-01-05 1:40PM EST | 140.00 | 25.50 | 19.00 | 19.80 | 0.00 | - | 20 | 36 | 31.11% |
| LNG250117P00145000 | 2022-11-03 11:30AM EST | 145.00 | 20.49 | 19.30 | 21.00 | 0.00 | - | 1 | 10 | 29.31% |
| LNG250117P00150000 | 2023-01-31 3:12PM EST | 150.00 | 24.27 | 22.80 | 24.30 | 0.00 | - | 7 | 18 | 29.94% |
| LNG250117P00160000 | 2023-01-23 2:56PM EST | 160.00 | 28.80 | 27.80 | 29.30 | 0.00 | - | 20 | 70 | 28.71% |
| LNG250117P00170000 | 2023-01-24 9:56AM EST | 170.00 | 35.20 | 33.70 | 34.80 | 0.00 | - | 3 | 21 | 27.41% |
| LNG250117P00180000 | 2022-12-09 3:19PM EST | 180.00 | 42.02 | 48.60 | 50.80 | 0.00 | - | 1 | 45 | 38.00% |
| LNG250117P00200000 | 2023-01-05 11:32AM EST | 200.00 | 63.00 | 52.80 | 54.80 | 0.00 | - | - | 5 | 23.49% |
| LNG250117P00250000 | 2022-12-05 3:13PM EST | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 40.99% |
© 2023 Yahoo. All rights reserved.
