LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real-time price. Currency in USD
In the money
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 | 75.09% |
| LNG250117C00080000 | 2022-11-01 1:59PM EDT | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 148.82% |
| LNG250117C00095000 | 2023-01-09 3:15PM EDT | 95.00 | 64.60 | 64.40 | 66.50 | 0.00 | - | 3 | 10 | 69.31% |
| LNG250117C00100000 | 2023-05-01 10:42AM EDT | 100.00 | 63.52 | 49.40 | 51.70 | 0.00 | - | 2 | 11 | 46.99% |
| LNG250117C00105000 | 2022-09-15 3:25PM EDT | 105.00 | 84.42 | 82.40 | 85.20 | 0.00 | - | - | 2 | 115.20% |
| LNG250117C00115000 | 2023-05-15 2:59PM EDT | 115.00 | 48.70 | 39.70 | 41.60 | 0.00 | - | 1 | 1 | 43.84% |
| LNG250117C00120000 | 2023-05-19 9:43AM EDT | 120.00 | 39.00 | 36.80 | 38.60 | 0.00 | - | 2 | 40 | 43.08% |
| LNG250117C00125000 | 2023-03-31 2:17PM EDT | 125.00 | 49.80 | 45.30 | 47.10 | 0.00 | - | 1 | 5 | 58.94% |
| LNG250117C00130000 | 2023-05-10 1:45PM EDT | 130.00 | 38.99 | 31.60 | 33.30 | 0.00 | - | 1 | 12 | 42.11% |
| LNG250117C00135000 | 2023-05-02 12:42PM EDT | 135.00 | 35.53 | 28.00 | 30.20 | 0.00 | - | 2 | 14 | 40.68% |
| LNG250117C00140000 | 2023-05-26 2:51PM EDT | 140.00 | 26.85 | 26.50 | 27.10 | -1.75 | -6.12% | 9 | 28 | 39.12% |
| LNG250117C00145000 | 2023-05-23 1:37PM EDT | 145.00 | 24.70 | 24.20 | 24.80 | -3.57 | -12.63% | 1 | 33 | 38.56% |
| LNG250117C00150000 | 2023-05-25 11:49AM EDT | 150.00 | 23.00 | 22.00 | 22.60 | 0.00 | - | 2 | 72 | 37.97% |
| LNG250117C00155000 | 2023-05-18 3:46PM EDT | 155.00 | 22.14 | 20.00 | 20.60 | 0.00 | - | 1 | 32 | 37.49% |
| LNG250117C00160000 | 2023-05-18 3:46PM EDT | 160.00 | 20.09 | 18.20 | 19.10 | 0.00 | - | 1 | 91 | 37.55% |
| LNG250117C00165000 | 2023-05-26 3:37PM EDT | 165.00 | 16.75 | 15.20 | 17.50 | -1.45 | -7.97% | 2 | 26 | 37.31% |
| LNG250117C00170000 | 2023-05-26 3:23PM EDT | 170.00 | 15.10 | 14.90 | 15.90 | -0.68 | -4.31% | 3 | 154 | 36.91% |
| LNG250117C00175000 | 2023-05-16 10:35AM EDT | 175.00 | 17.00 | 13.40 | 14.40 | 0.00 | - | 1 | 65 | 36.50% |
| LNG250117C00180000 | 2023-05-03 2:33PM EDT | 180.00 | 16.20 | 11.70 | 13.20 | 0.00 | - | 101 | 116 | 36.38% |
| LNG250117C00185000 | 2023-03-22 3:50PM EDT | 185.00 | 18.00 | 16.30 | 16.80 | 0.00 | - | 9 | 129 | 43.22% |
| LNG250117C00190000 | 2023-05-16 12:25PM EDT | 190.00 | 10.50 | 9.00 | 10.60 | -1.35 | -11.39% | 1 | 122 | 35.43% |
| LNG250117C00195000 | 2023-05-16 11:52AM EDT | 195.00 | 10.80 | 8.70 | 9.20 | 0.00 | - | 115 | 201 | 34.56% |
| LNG250117C00200000 | 2023-05-26 11:02AM EDT | 200.00 | 8.00 | 6.60 | 8.80 | -0.53 | -6.21% | 3 | 284 | 35.19% |
| LNG250117C00210000 | 2023-03-21 1:49PM EDT | 210.00 | 12.20 | 9.40 | 11.60 | 0.00 | - | 1 | 2 | 42.19% |
| LNG250117C00220000 | 2023-05-26 10:33AM EDT | 220.00 | 5.45 | 4.40 | 5.70 | -0.28 | -4.89% | 1 | 6 | 34.11% |
| LNG250117C00230000 | 2023-05-18 9:48AM EDT | 230.00 | 4.65 | 3.70 | 4.50 | 0.00 | - | 1 | 107 | 33.53% |
| LNG250117C00240000 | 2023-05-02 3:23PM EDT | 240.00 | 5.57 | 2.45 | 3.80 | 0.00 | - | 1 | 6 | 33.66% |
| LNG250117C00250000 | 2023-02-23 1:27PM EDT | 250.00 | 10.00 | 5.10 | 6.30 | 0.00 | - | 1 | 3 | 40.88% |
| LNG250117C00260000 | 2023-05-25 2:03PM EDT | 260.00 | 2.50 | 2.00 | 3.10 | 0.00 | - | 3 | 134 | 34.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00075000 | 2023-05-08 3:06PM EDT | 75.00 | 2.20 | 2.30 | 2.80 | 0.00 | - | 3 | 7 | 39.72% |
| LNG250117P00080000 | 2023-03-29 9:30AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| LNG250117P00090000 | 2023-02-16 4:31PM EDT | 90.00 | 4.97 | 5.50 | 6.60 | 0.00 | - | - | 1 | 40.94% |
| LNG250117P00095000 | 2023-03-23 10:56AM EDT | 95.00 | 5.70 | 4.50 | 5.00 | 0.00 | - | - | 3 | 33.41% |
| LNG250117P00100000 | 2023-05-08 3:10PM EDT | 100.00 | 5.80 | 6.30 | 7.10 | 0.00 | - | 225 | 326 | 35.09% |
| LNG250117P00105000 | 2023-05-09 11:56AM EDT | 105.00 | 6.80 | 7.40 | 8.30 | 0.00 | - | 104 | 110 | 34.22% |
| LNG250117P00110000 | 2023-03-29 10:11AM EDT | 110.00 | 8.00 | 7.10 | 7.60 | 0.00 | - | 1 | 8 | 29.49% |
| LNG250117P00115000 | 2023-04-24 1:10PM EDT | 115.00 | 8.50 | 9.10 | 9.80 | 0.00 | - | 1 | 121 | 30.23% |
| LNG250117P00120000 | 2023-05-25 11:50AM EDT | 120.00 | 12.00 | 11.80 | 12.90 | 0.00 | - | 5 | 250 | 32.00% |
| LNG250117P00125000 | 2023-05-24 2:37PM EDT | 125.00 | 12.60 | 13.30 | 14.60 | 0.00 | - | 1 | 24 | 31.06% |
| LNG250117P00130000 | 2023-05-19 2:56PM EDT | 130.00 | 15.10 | 15.40 | 16.00 | 0.00 | - | 1 | 113 | 29.46% |
| LNG250117P00135000 | 2023-05-26 2:24PM EDT | 135.00 | 17.90 | 17.30 | 18.90 | +0.50 | +2.87% | 13 | 11 | 29.86% |
| LNG250117P00140000 | 2023-05-04 11:41AM EDT | 140.00 | 19.90 | 19.70 | 20.50 | 0.00 | - | 1 | 36 | 28.11% |
| LNG250117P00145000 | 2023-05-04 11:54AM EDT | 145.00 | 22.30 | 22.00 | 22.90 | 0.00 | - | 1 | 21 | 27.27% |
| LNG250117P00150000 | 2023-05-15 9:53AM EDT | 150.00 | 22.00 | 24.70 | 25.60 | 0.00 | - | 1 | 35 | 26.60% |
| LNG250117P00155000 | 2023-05-26 12:04PM EDT | 155.00 | 28.20 | 27.50 | 28.40 | +3.70 | +15.10% | 1 | 2 | 25.81% |
| LNG250117P00160000 | 2023-05-15 10:03AM EDT | 160.00 | 26.70 | 30.50 | 31.30 | 0.00 | - | 18 | 91 | 24.89% |
| LNG250117P00165000 | 2023-04-17 1:00PM EDT | 165.00 | 29.40 | 31.10 | 34.50 | 0.00 | - | 1 | 12 | 24.11% |
| LNG250117P00170000 | 2023-04-17 1:00PM EDT | 170.00 | 32.20 | 34.60 | 37.40 | 0.00 | - | 4 | 22 | 22.53% |
| LNG250117P00175000 | 2023-04-27 1:41PM EDT | 175.00 | 34.80 | 39.50 | 42.80 | 0.00 | - | 2 | 205 | 24.78% |
| LNG250117P00180000 | 2022-12-09 4:19PM EDT | 180.00 | 42.02 | 48.60 | 50.80 | 0.00 | - | 1 | 45 | 31.13% |
| LNG250117P00185000 | 2023-03-15 9:47AM EDT | 185.00 | 48.17 | 40.60 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117P00190000 | 2023-04-06 12:45PM EDT | 190.00 | 45.02 | 46.70 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117P00200000 | 2023-01-05 12:32PM EDT | 200.00 | 63.00 | 55.90 | 58.40 | 0.00 | - | - | 5 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.