Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG220218C00075000 | 2022-01-13 2:52PM EST | 75.00 | 38.92 | 29.70 | 33.50 | 0.00 | - | 1 | 1 | 81.84% |
| LNG220218C00080000 | 2022-01-18 10:44AM EST | 80.00 | 34.15 | 25.40 | 28.90 | 0.00 | - | 2 | 11 | 84.62% |
| LNG220218C00090000 | 2022-01-19 10:09AM EST | 90.00 | 19.30 | 15.50 | 19.00 | 0.00 | - | 6 | 5 | 58.55% |
| LNG220218C00092500 | 2022-01-12 11:04AM EST | 92.50 | 20.60 | 13.00 | 16.50 | 0.00 | - | 11 | 11 | 51.61% |
| LNG220218C00095000 | 2022-01-24 1:39PM EST | 95.00 | 8.79 | 11.70 | 14.40 | 0.00 | - | 2 | 57 | 55.64% |
| LNG220218C00097500 | 2022-01-19 3:17PM EST | 97.50 | 12.72 | 9.40 | 12.20 | 0.00 | - | 6 | 8 | 50.68% |
| LNG220218C00100000 | 2022-01-24 2:13PM EST | 100.00 | 6.70 | 7.90 | 10.20 | 0.00 | - | 42 | 201 | 50.29% |
| LNG220218C00105000 | 2022-01-24 3:53PM EST | 105.00 | 5.70 | 4.40 | 6.40 | +1.40 | +32.56% | 15 | 349 | 52.56% |
| LNG220218C00110000 | 2022-01-25 9:45AM EST | 110.00 | 3.20 | 2.50 | 3.00 | +0.91 | +39.74% | 58 | 2,953 | 41.33% |
| LNG220218C00115000 | 2022-01-25 9:47AM EST | 115.00 | 1.43 | 1.15 | 1.40 | +0.28 | +24.35% | 13 | 1,224 | 39.01% |
| LNG220218C00120000 | 2022-01-24 2:42PM EST | 120.00 | 0.75 | 0.60 | 0.95 | +0.25 | +50.00% | 1 | 823 | 43.87% |
| LNG220218C00125000 | 2022-01-25 9:36AM EST | 125.00 | 0.35 | 0.25 | 0.45 | +0.10 | +40.00% | 5 | 457 | 43.60% |
| LNG220218C00130000 | 2022-01-20 9:47AM EST | 130.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 24 | 58.40% |
| LNG220218C00140000 | 2022-01-18 12:07AM EST | 140.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 55.76% |
| LNG220218C00145000 | 2022-01-18 12:07AM EST | 145.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 73.44% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG220218P00070000 | 2021-12-20 10:16AM EST | 70.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.16% |
| LNG220218P00075000 | 2022-01-04 10:28AM EST | 75.00 | 0.36 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 86.72% |
| LNG220218P00080000 | 2022-01-24 12:28PM EST | 80.00 | 0.46 | 0.05 | 0.40 | 0.00 | - | 1 | 13 | 61.04% |
| LNG220218P00085000 | 2022-01-24 2:43PM EST | 85.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 106 | 137 | 57.08% |
| LNG220218P00090000 | 2022-01-24 10:28AM EST | 90.00 | 1.19 | 0.45 | 1.05 | 0.00 | - | 3 | 46 | 52.54% |
| LNG220218P00092500 | 2022-01-24 3:43PM EST | 92.50 | 1.01 | 0.70 | 1.00 | 0.00 | - | 14 | 106 | 50.46% |
| LNG220218P00095000 | 2022-01-24 3:39PM EST | 95.00 | 1.40 | 0.85 | 2.20 | 0.00 | - | 17 | 143 | 51.12% |
| LNG220218P00097500 | 2022-01-24 3:03PM EST | 97.50 | 2.21 | 1.25 | 2.80 | 0.00 | - | 62 | 62 | 58.37% |
| LNG220218P00100000 | 2022-01-24 3:56PM EST | 100.00 | 2.20 | 1.90 | 2.80 | 0.00 | - | 140 | 2,603 | 49.56% |
| LNG220218P00105000 | 2022-01-24 3:58PM EST | 105.00 | 4.50 | 3.60 | 4.50 | 0.00 | - | 144 | 321 | 46.00% |
| LNG220218P00110000 | 2022-01-24 10:44AM EST | 110.00 | 9.40 | 5.80 | 7.00 | 0.00 | - | 2 | 235 | 43.03% |
| LNG220218P00115000 | 2022-01-24 12:42PM EST | 115.00 | 15.00 | 9.60 | 11.30 | 0.00 | - | 1 | 90 | 50.87% |
| LNG220218P00120000 | 2022-01-21 1:14PM EST | 120.00 | 15.40 | 13.00 | 15.10 | 0.00 | - | 1 | 65 | 48.56% |
| LNG220218P00130000 | 2022-01-19 1:44PM EST | 130.00 | 20.10 | 21.60 | 24.60 | 0.00 | - | 21 | 26 | 58.52% |
© 2022 Yahoo. All rights reserved.
