New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.18+0.98 (+0.63%)
At close: 04:00PM EST
156.49 +0.31 (+0.20%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG250117C000750002023-02-23 12:18PM EST75.0093.0077.2079.800.00-110.00%
LNG250117C000800002022-11-01 12:59PM EST80.00108.00101.70106.000.00-11146.63%
LNG250117C000900002024-02-26 1:03PM EST90.0069.8568.4071.100.00-4451.48%
LNG250117C000950002023-07-26 9:19AM EST95.0073.7473.0075.200.00-3878.53%
LNG250117C001000002024-02-15 11:38AM EST100.0062.1559.4063.000.00-11255.05%
LNG250117C001050002024-01-25 12:22PM EST105.0064.2357.2059.800.00-2552.28%
LNG250117C001100002024-01-10 11:22AM EST110.0061.3053.1056.200.00-4351.28%
LNG250117C001150002024-01-03 10:16AM EST115.0060.5651.7054.300.00-2355.49%
LNG250117C001200002024-02-26 3:27PM EST120.0043.0543.0044.800.00-17943.38%
LNG250117C001250002024-01-05 12:18PM EST125.0049.5843.9045.200.00-14050.09%
LNG250117C001300002024-02-26 12:02PM EST130.0035.0034.8037.000.00-44040.27%
LNG250117C001350002024-02-26 12:35PM EST135.0032.1130.0033.600.00-29739.44%
LNG250117C001400002024-02-29 2:04PM EST140.0027.5027.9030.300.00-135738.50%
LNG250117C001450002024-02-29 12:54PM EST145.0025.1024.6026.900.00-135137.12%
LNG250117C001500002024-02-27 10:25AM EST150.0021.6019.8023.400.00-239335.30%
LNG250117C001550002024-02-29 3:39PM EST155.0018.3018.6021.000.00-15435.15%
LNG250117C001600002024-02-22 3:52PM EST160.0017.6015.2016.700.00-518331.42%
LNG250117C001650002024-02-27 3:57PM EST165.0012.4813.7014.400.00-345130.81%
LNG250117C001700002024-02-27 3:57PM EST170.0010.569.9012.300.00-442830.20%
LNG250117C001750002024-03-01 11:47AM EST175.0010.109.6010.20+0.70+7.45%159729.24%
LNG250117C001800002024-03-01 1:26PM EST180.008.658.008.70+0.28+3.35%41,01729.00%
LNG250117C001850002024-02-13 12:21PM EST185.008.606.807.500.00-136128.99%
LNG250117C001900002024-02-27 3:16PM EST190.005.195.706.300.00-278528.69%
LNG250117C001950002024-02-15 11:01AM EST195.005.704.707.000.00-162232.05%
LNG250117C002000002024-03-01 3:00PM EST200.004.203.904.60-0.88-17.32%71,31228.68%
LNG250117C002100002024-02-23 11:08AM EST210.003.592.602.900.00-170327.47%
LNG250117C002200002024-02-12 3:30PM EST220.002.501.752.950.00-1046030.40%
LNG250117C002300002024-02-29 10:21AM EST230.001.151.052.300.00-368830.85%
LNG250117C002400002024-02-22 2:42PM EST240.001.050.751.100.00-417628.07%
LNG250117C002500002024-02-28 1:36PM EST250.000.510.501.800.00-29133.39%
LNG250117C002600002024-02-15 11:13AM EST260.000.580.150.750.00-114429.74%
LNG250117C002700002024-01-30 3:15PM EST270.000.750.050.750.00-2331.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG250117P000700002023-11-16 10:30AM EST70.000.580.000.750.00-105648.71%
LNG250117P000750002023-11-17 10:49AM EST75.000.450.100.750.00-11244.96%
LNG250117P000800002024-03-01 2:30PM EST80.000.300.100.50-0.09-23.08%23338.48%
LNG250117P000850002023-11-16 10:30AM EST85.001.080.150.900.00-103539.58%
LNG250117P000900002024-02-08 3:26PM EST90.000.770.551.200.00-1013738.70%
LNG250117P000950002024-02-21 10:36AM EST95.000.890.351.500.00-257537.40%
LNG250117P001000002024-03-01 2:06PM EST100.000.991.001.20-0.15-13.16%185832.42%
LNG250117P001050002024-02-26 3:36PM EST105.001.521.351.600.00-138331.69%
LNG250117P001100002024-02-15 10:46AM EST110.002.001.702.000.00-8046030.54%
LNG250117P001150002024-02-22 1:16PM EST115.002.352.252.600.00-133329.84%
LNG250117P001200002024-03-01 2:05PM EST120.002.861.953.10-0.27-8.63%193528.42%
LNG250117P001250002024-02-23 10:34AM EST125.003.503.604.000.00-301,14127.89%
LNG250117P001300002024-02-15 12:22PM EST130.004.904.304.900.00-16793926.91%
LNG250117P001350002024-02-26 3:50PM EST135.006.015.406.000.00-11,22326.03%
LNG250117P001400002024-02-28 3:52PM EST140.007.806.707.300.00-41,77725.18%
LNG250117P001450002024-02-28 2:28PM EST145.008.938.108.800.00-1038024.30%
LNG250117P001500002024-03-01 1:10PM EST150.0010.1010.0010.60+0.70+7.45%12,57423.54%
LNG250117P001550002024-02-28 12:26PM EST155.0013.0512.1012.700.00-160822.84%
LNG250117P001600002024-02-28 3:59PM EST160.0016.0012.6015.000.00-169722.00%
LNG250117P001650002024-02-08 2:45PM EST165.0016.6016.1019.100.00-127323.76%
LNG250117P001700002024-02-26 11:04AM EST170.0020.0518.8020.500.00-554720.33%
LNG250117P001750002024-02-29 11:17AM EST175.0023.4221.8023.800.00-334219.64%
LNG250117P001800002024-02-29 11:17AM EST180.0026.8724.8027.500.00-342619.17%
LNG250117P001850002023-12-04 12:41PM EST185.0021.600.000.000.00-200.00%
LNG250117P001900002023-11-30 12:49PM EST190.0022.0026.2027.000.00-16550.00%
LNG250117P001950002023-11-27 1:02PM EST195.0026.1528.0031.800.00-17320.00%
LNG250117P002000002023-11-16 9:30AM EST200.0033.4333.2034.500.00-5350.00%
LNG250117P002100002023-11-17 3:00PM EST210.0039.0040.8041.900.00-320.00%
LNG250117P002200002023-12-06 10:42AM EST220.0049.2052.9054.300.00-480.00%
LNG250117P002300002023-10-18 9:40AM EST230.0057.650.000.000.00--40.00%
LNG250117P002500002022-12-05 3:13PM EST250.0083.40105.60110.000.00--163.35%
LNG250117P002700002024-02-16 12:41PM EST270.00108.49112.40115.100.00-5034.86%