Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116C00080000 | 2024-04-01 1:04PM EDT | 80.00 | 85.25 | 82.00 | 86.50 | 0.00 | - | - | 1 | 55.59% |
| LNG260116C00085000 | 2024-02-21 2:48PM EDT | 85.00 | 86.00 | 78.50 | 83.00 | 0.00 | - | 5 | 5 | 55.63% |
| LNG260116C00090000 | 2023-10-20 12:05PM EDT | 90.00 | 92.70 | 90.40 | 94.20 | 0.00 | - | 1 | 1 | 83.14% |
| LNG260116C00095000 | 2024-02-26 2:03PM EDT | 95.00 | 69.95 | 71.10 | 75.70 | 0.00 | - | 4 | 5 | 54.15% |
| LNG260116C00100000 | 2024-04-04 2:28PM EDT | 100.00 | 65.82 | 66.50 | 68.70 | 0.00 | - | 2 | 14 | 46.26% |
| LNG260116C00105000 | 2024-01-16 4:34PM EDT | 105.00 | 68.38 | 63.20 | 65.50 | 0.00 | - | 1 | 1 | 46.48% |
| LNG260116C00110000 | 2024-02-26 12:05PM EDT | 110.00 | 58.22 | 59.90 | 62.10 | 0.00 | - | 1 | 1 | 46.05% |
| LNG260116C00115000 | 2024-04-17 2:46PM EDT | 115.00 | 54.95 | 55.30 | 56.40 | 0.00 | - | 1 | 1 | 41.45% |
| LNG260116C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 51.57 | 51.70 | 52.70 | 0.00 | - | 1 | 2 | 40.39% |
| LNG260116C00125000 | 2023-10-12 1:50PM EDT | 125.00 | 67.77 | 63.50 | 66.50 | 0.00 | - | - | 3 | 63.78% |
| LNG260116C00130000 | 2024-04-08 1:02PM EDT | 130.00 | 44.00 | 44.50 | 47.40 | 0.00 | - | 2 | 1 | 41.07% |
| LNG260116C00135000 | 2023-11-15 10:30AM EDT | 135.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LNG260116C00140000 | 2024-04-26 12:42PM EDT | 140.00 | 38.30 | 38.00 | 40.90 | -1.80 | -4.49% | 1 | 8 | 39.21% |
| LNG260116C00145000 | 2023-11-21 12:53PM EDT | 145.00 | 54.22 | 47.80 | 50.40 | 0.00 | - | - | 1 | 53.35% |
| LNG260116C00150000 | 2024-04-22 11:20AM EDT | 150.00 | 33.17 | 32.20 | 33.00 | 0.00 | - | 2 | 20 | 35.11% |
| LNG260116C00155000 | 2024-04-25 3:55PM EDT | 155.00 | 30.40 | 29.40 | 30.60 | 0.00 | - | 2 | 14 | 34.89% |
| LNG260116C00160000 | 2024-04-23 9:51AM EDT | 160.00 | 28.37 | 26.90 | 27.60 | 0.00 | - | 1 | 48 | 33.77% |
| LNG260116C00165000 | 2024-04-11 11:41AM EDT | 165.00 | 24.28 | 24.50 | 25.20 | 0.00 | - | 2 | 27 | 33.25% |
| LNG260116C00170000 | 2024-04-02 2:49PM EDT | 170.00 | 22.42 | 22.20 | 22.90 | 0.00 | - | 1 | 32 | 32.71% |
| LNG260116C00175000 | 2024-04-17 12:39PM EDT | 175.00 | 19.40 | 20.10 | 20.70 | 0.00 | - | 3 | 18 | 32.13% |
| LNG260116C00180000 | 2024-04-22 3:29PM EDT | 180.00 | 19.80 | 18.10 | 18.80 | 0.00 | - | 1 | 68 | 31.76% |
| LNG260116C00185000 | 2024-03-28 3:19PM EDT | 185.00 | 17.80 | 16.40 | 18.30 | 0.00 | - | 3 | 15 | 32.95% |
| LNG260116C00190000 | 2024-04-19 2:06PM EDT | 190.00 | 16.60 | 14.70 | 15.30 | 0.00 | - | 7 | 248 | 30.96% |
| LNG260116C00195000 | 2024-04-25 9:34AM EDT | 195.00 | 12.80 | 13.10 | 13.80 | 0.00 | - | 1 | 51 | 30.66% |
| LNG260116C00200000 | 2024-02-22 11:54AM EDT | 200.00 | 13.70 | 11.10 | 15.00 | 0.00 | - | 3 | 81 | 33.64% |
| LNG260116C00210000 | 2024-04-12 11:09AM EDT | 210.00 | 10.85 | 7.40 | 10.00 | 0.00 | - | 52 | 189 | 29.83% |
| LNG260116C00220000 | 2024-04-15 2:50PM EDT | 220.00 | 7.09 | 7.40 | 8.00 | 0.00 | - | 1 | 59 | 29.36% |
| LNG260116C00230000 | 2024-04-12 2:32PM EDT | 230.00 | 6.50 | 5.90 | 6.40 | 0.00 | - | 177 | 341 | 29.00% |
| LNG260116C00240000 | 2024-04-02 3:55PM EDT | 240.00 | 5.10 | 4.60 | 5.10 | 0.00 | - | 149 | 90 | 28.69% |
| LNG260116C00250000 | 2024-02-05 4:44PM EDT | 250.00 | 5.06 | 3.40 | 4.10 | 0.00 | - | 1 | 6 | 28.52% |
| LNG260116C00260000 | 2024-04-10 3:54PM EDT | 260.00 | 3.40 | 2.90 | 3.40 | 0.00 | - | 34 | 99 | 28.61% |
| LNG260116C00270000 | 2024-04-01 9:59AM EDT | 270.00 | 2.85 | 2.25 | 2.75 | 0.00 | - | 5 | 15 | 28.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116P00080000 | 2024-04-10 1:06PM EDT | 80.00 | 1.49 | 1.05 | 1.50 | 0.00 | - | 10 | 17 | 34.97% |
| LNG260116P00085000 | 2024-03-25 3:44PM EDT | 85.00 | 1.58 | 1.00 | 2.40 | 0.00 | - | 10 | 28 | 36.32% |
| LNG260116P00090000 | 2024-04-10 1:06PM EDT | 90.00 | 2.20 | 1.60 | 1.90 | 0.00 | - | 10 | 11 | 31.59% |
| LNG260116P00100000 | 2023-12-05 2:09PM EDT | 100.00 | 3.50 | 3.40 | 4.90 | 0.00 | - | 1 | 17 | 35.63% |
| LNG260116P00105000 | 2024-03-08 4:59PM EDT | 105.00 | 4.31 | 3.60 | 4.20 | 0.00 | - | 1 | 2 | 31.12% |
| LNG260116P00110000 | 2024-02-15 12:44PM EDT | 110.00 | 5.10 | 4.10 | 4.70 | 0.00 | - | 172 | 173 | 29.71% |
| LNG260116P00115000 | 2024-03-05 4:19PM EDT | 115.00 | 6.13 | 5.40 | 6.40 | 0.00 | - | 3 | 23 | 30.67% |
| LNG260116P00120000 | 2024-04-01 3:30PM EDT | 120.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 1 | 237 | 27.24% |
| LNG260116P00125000 | 2024-04-22 12:17PM EDT | 125.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 1 | 31 | 26.63% |
| LNG260116P00130000 | 2024-02-01 4:50PM EDT | 130.00 | 8.60 | 9.00 | 9.70 | 0.00 | - | 1 | 14 | 28.18% |
| LNG260116P00135000 | 2024-04-15 11:59AM EDT | 135.00 | 10.00 | 9.10 | 9.60 | 0.00 | - | 19 | 483 | 25.24% |
| LNG260116P00140000 | 2024-04-19 12:43PM EDT | 140.00 | 10.80 | 10.60 | 11.00 | 0.00 | - | 2 | 54 | 24.47% |
| LNG260116P00145000 | 2024-04-12 12:29PM EDT | 145.00 | 13.40 | 12.20 | 12.60 | 0.00 | - | 119 | 66 | 23.76% |
| LNG260116P00150000 | 2024-04-18 11:47AM EDT | 150.00 | 14.47 | 14.10 | 14.40 | 0.00 | - | 6 | 122 | 23.09% |
| LNG260116P00155000 | 2024-04-22 12:13PM EDT | 155.00 | 16.44 | 15.60 | 16.40 | 0.00 | - | 2 | 28 | 22.44% |
| LNG260116P00160000 | 2024-04-24 1:34PM EDT | 160.00 | 19.00 | 17.90 | 18.50 | 0.00 | - | 12 | 69 | 21.69% |
| LNG260116P00165000 | 2024-04-02 11:11AM EDT | 165.00 | 20.80 | 20.20 | 21.00 | 0.00 | - | 1 | 9 | 21.18% |
| LNG260116P00170000 | 2024-04-24 9:40AM EDT | 170.00 | 24.20 | 22.70 | 23.50 | 0.00 | - | 1 | 65 | 20.42% |
| LNG260116P00175000 | 2024-03-25 12:03PM EDT | 175.00 | 26.00 | 26.30 | 27.30 | 0.00 | - | 1 | 57 | 20.99% |
| LNG260116P00180000 | 2024-02-23 2:40PM EDT | 180.00 | 29.70 | 27.60 | 31.50 | 0.00 | - | 5 | 32 | 21.85% |
| LNG260116P00185000 | 2024-04-18 11:39AM EDT | 185.00 | 31.80 | 31.30 | 32.70 | 0.00 | - | 3 | 20 | 18.61% |
| LNG260116P00190000 | 2023-11-09 1:51PM EDT | 190.00 | 33.30 | 29.10 | 30.30 | 0.00 | - | - | 14 | 0.00% |
| LNG260116P00195000 | 2024-01-04 1:42PM EDT | 195.00 | 34.60 | 38.10 | 39.20 | 0.00 | - | - | 1 | 16.16% |
© 2024 Yahoo. All rights reserved.