Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG220715C00080000 | 2022-06-01 3:59PM EDT | 80.00 | 60.23 | 51.20 | 52.60 | 0.00 | - | - | 1 | 167.87% |
| LNG220715C00090000 | 2022-06-01 1:36PM EDT | 90.00 | 51.60 | 41.40 | 42.80 | 0.00 | - | - | 5 | 102.93% |
| LNG220715C00100000 | 2022-06-23 3:22PM EDT | 100.00 | 25.76 | 31.30 | 32.70 | 0.00 | - | 4 | 10 | 66.41% |
| LNG220715C00105000 | 2022-06-23 1:41PM EDT | 105.00 | 20.00 | 26.30 | 27.70 | 0.00 | - | - | 1 | 55.86% |
| LNG220715C00110000 | 2022-06-23 3:59PM EDT | 110.00 | 16.00 | 21.80 | 22.90 | 0.00 | - | 500 | 501 | 65.92% |
| LNG220715C00115000 | 2022-06-27 12:32PM EDT | 115.00 | 14.80 | 17.00 | 17.80 | 0.00 | - | 1 | 25 | 54.35% |
| LNG220715C00120000 | 2022-07-01 9:46AM EDT | 120.00 | 12.10 | 12.50 | 13.20 | -2.60 | -17.69% | 2 | 46 | 50.61% |
| LNG220715C00125000 | 2022-07-01 11:19AM EDT | 125.00 | 6.77 | 8.50 | 9.30 | -2.23 | -24.78% | 42 | 204 | 54.79% |
| LNG220715C00130000 | 2022-07-01 3:48PM EDT | 130.00 | 5.48 | 5.00 | 5.60 | -0.42 | -7.12% | 77 | 358 | 48.13% |
| LNG220715C00135000 | 2022-07-01 3:20PM EDT | 135.00 | 2.95 | 2.70 | 3.20 | -0.41 | -12.20% | 224 | 767 | 47.29% |
| LNG220715C00140000 | 2022-07-01 3:44PM EDT | 140.00 | 1.44 | 1.25 | 1.60 | -0.34 | -19.10% | 1,700 | 1,458 | 46.12% |
| LNG220715C00145000 | 2022-07-01 11:46AM EDT | 145.00 | 0.38 | 0.50 | 0.70 | -0.42 | -52.50% | 8 | 1,062 | 45.17% |
| LNG220715C00150000 | 2022-07-01 2:43PM EDT | 150.00 | 0.19 | 0.15 | 0.30 | -0.15 | -44.12% | 2 | 1,401 | 45.51% |
| LNG220715C00155000 | 2022-06-30 1:56PM EDT | 155.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 333 | 50.20% |
| LNG220715C00160000 | 2022-07-01 11:30AM EDT | 160.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 5 | 839 | 58.01% |
| LNG220715C00165000 | 2022-06-28 10:37AM EDT | 165.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 833 | 56.25% |
| LNG220715C00170000 | 2022-06-28 10:37AM EDT | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 67.19% |
| LNG220715C00175000 | 2022-06-30 1:13PM EDT | 175.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 73.63% |
| LNG220715C00180000 | 2022-06-17 11:48AM EDT | 180.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 87.11% |
| LNG220715C00185000 | 2022-06-06 1:16PM EDT | 185.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 2 | 93.26% |
| LNG220715C00195000 | 2022-06-21 1:47PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 24 | 79.69% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG220715P00070000 | 2022-06-27 11:20AM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 51 | 168.36% |
| LNG220715P00090000 | 2022-06-23 10:41AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 105.47% |
| LNG220715P00095000 | 2022-06-21 3:56PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 140 | 81.45% |
| LNG220715P00100000 | 2022-06-30 3:50PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 73.05% |
| LNG220715P00105000 | 2022-06-23 3:55PM EDT | 105.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 19 | 390 | 63.87% |
| LNG220715P00110000 | 2022-07-01 11:46AM EDT | 110.00 | 0.38 | 0.20 | 0.35 | +0.08 | +26.67% | 4 | 726 | 60.84% |
| LNG220715P00115000 | 2022-07-01 3:01PM EDT | 115.00 | 0.50 | 0.40 | 0.60 | -0.08 | -13.79% | 33 | 309 | 55.81% |
| LNG220715P00120000 | 2022-07-01 2:08PM EDT | 120.00 | 1.20 | 0.85 | 1.10 | +0.20 | +20.00% | 18 | 541 | 52.00% |
| LNG220715P00125000 | 2022-07-01 2:08PM EDT | 125.00 | 2.25 | 1.70 | 2.00 | +0.37 | +19.68% | 27 | 376 | 50.34% |
| LNG220715P00130000 | 2022-07-01 2:50PM EDT | 130.00 | 3.70 | 3.20 | 3.70 | +0.10 | +2.78% | 35 | 421 | 48.68% |
| LNG220715P00135000 | 2022-07-01 1:10PM EDT | 135.00 | 7.30 | 5.70 | 6.30 | +1.40 | +23.73% | 22 | 219 | 47.83% |
| LNG220715P00140000 | 2022-07-01 10:47AM EDT | 140.00 | 12.50 | 9.10 | 9.80 | +4.90 | +64.47% | 20 | 145 | 48.05% |
| LNG220715P00145000 | 2022-06-23 10:55AM EDT | 145.00 | 18.70 | 13.00 | 14.00 | 0.00 | - | 1 | 86 | 49.71% |
| LNG220715P00150000 | 2022-06-17 3:20PM EDT | 150.00 | 26.96 | 17.70 | 19.10 | 0.00 | - | 3 | 4 | 62.94% |
| LNG220715P00155000 | 2022-06-17 11:52AM EDT | 155.00 | 32.24 | 22.50 | 23.80 | 0.00 | - | 1 | 15 | 67.04% |
| LNG220715P00160000 | 2022-06-21 9:30AM EDT | 160.00 | 32.80 | 27.50 | 28.80 | 0.00 | - | 11 | 16 | 51.76% |
© 2022 Yahoo. All rights reserved.
