Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230203C00100000 | 2023-01-20 10:33AM EST | 100.00 | 51.80 | 49.50 | 52.30 | 0.00 | - | 3 | 3 | 179.30% |
| LNG230203C00120000 | 2023-01-23 10:52AM EST | 120.00 | 34.19 | 29.60 | 31.10 | 0.00 | - | 8 | 8 | 76.95% |
| LNG230203C00140000 | 2023-01-05 9:34AM EST | 140.00 | 9.90 | 10.10 | 11.30 | 0.00 | - | - | 1 | 54.76% |
| LNG230203C00143000 | 2023-01-19 11:12AM EST | 143.00 | 8.69 | 7.70 | 8.30 | 0.00 | - | 6 | 7 | 43.85% |
| LNG230203C00144000 | 2023-01-10 12:30PM EST | 144.00 | 6.00 | 6.80 | 7.50 | 0.00 | - | 1 | 5 | 43.31% |
| LNG230203C00145000 | 2023-01-27 12:44PM EST | 145.00 | 6.70 | 6.10 | 6.50 | -1.40 | -17.28% | 1 | 12 | 39.33% |
| LNG230203C00146000 | 2023-01-25 10:01AM EST | 146.00 | 4.50 | 5.30 | 5.80 | 0.00 | - | 5 | 5 | 39.50% |
| LNG230203C00147000 | 2023-01-26 3:14PM EST | 147.00 | 5.09 | 4.60 | 5.00 | 0.00 | - | 2 | 93 | 37.77% |
| LNG230203C00149000 | 2023-01-26 10:52AM EST | 149.00 | 4.25 | 3.30 | 3.70 | 0.00 | - | 26 | 58 | 36.65% |
| LNG230203C00150000 | 2023-01-27 3:50PM EST | 150.00 | 3.20 | 2.85 | 3.10 | -0.65 | -16.88% | 68 | 177 | 35.79% |
| LNG230203C00152500 | 2023-01-27 3:57PM EST | 152.50 | 1.85 | 1.70 | 1.95 | -0.35 | -15.91% | 32 | 252 | 35.11% |
| LNG230203C00155000 | 2023-01-27 2:30PM EST | 155.00 | 1.17 | 0.90 | 1.15 | -0.13 | -10.00% | 71 | 230 | 34.77% |
| LNG230203C00157500 | 2023-01-27 3:37PM EST | 157.50 | 0.60 | 0.45 | 0.65 | -0.15 | -20.00% | 11 | 174 | 34.86% |
| LNG230203C00160000 | 2023-01-27 1:45PM EST | 160.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 17 | 251 | 35.11% |
| LNG230203C00162500 | 2023-01-27 2:46PM EST | 162.50 | 0.15 | 0.15 | 0.35 | -0.10 | -40.00% | 10 | 70 | 41.31% |
| LNG230203C00165000 | 2023-01-27 1:45PM EST | 165.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 7 | 58 | 41.60% |
| LNG230203C00167500 | 2023-01-20 10:51AM EST | 167.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.61% |
| LNG230203C00170000 | 2023-01-25 9:56AM EST | 170.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 53.03% |
| LNG230203C00175000 | 2023-01-12 11:47AM EST | 175.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 77.98% |
| LNG230203C00180000 | 2023-01-10 3:50PM EST | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 60.35% |
| LNG230203C00195000 | 2022-12-30 9:30AM EST | 195.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 116.80% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230203P00080000 | 2023-01-20 1:13PM EST | 80.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 259.57% |
| LNG230203P00115000 | 2023-01-03 3:55PM EST | 115.00 | 0.74 | 0.00 | 1.25 | 0.00 | - | - | 2 | 126.17% |
| LNG230203P00120000 | 2023-01-24 9:30AM EST | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 98.34% |
| LNG230203P00125000 | 2023-01-11 3:54PM EST | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 16 | 10 | 73.83% |
| LNG230203P00130000 | 2023-01-25 9:30AM EST | 130.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 60.55% |
| LNG230203P00132000 | 2023-01-18 11:09AM EST | 132.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 55.27% |
| LNG230203P00133000 | 2023-01-23 1:19PM EST | 133.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 52.64% |
| LNG230203P00135000 | 2023-01-25 10:07AM EST | 135.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 9 | 40 | 51.66% |
| LNG230203P00136000 | 2023-01-09 2:08PM EST | 136.00 | 2.60 | 0.05 | 0.30 | 0.00 | - | 2 | 1 | 48.83% |
| LNG230203P00137000 | 2023-01-27 9:42AM EST | 137.00 | 0.15 | 0.10 | 0.25 | -0.35 | -70.00% | 6 | 100 | 44.14% |
| LNG230203P00138000 | 2023-01-24 9:49AM EST | 138.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 6 | 10 | 43.16% |
| LNG230203P00139000 | 2023-01-27 2:47PM EST | 139.00 | 0.35 | 0.20 | 0.35 | -0.65 | -65.00% | 12 | 13 | 41.94% |
| LNG230203P00140000 | 2023-01-27 3:52PM EST | 140.00 | 0.30 | 0.25 | 0.45 | -0.60 | -66.67% | 19 | 77 | 41.80% |
| LNG230203P00141000 | 2023-01-26 12:58PM EST | 141.00 | 0.40 | 0.35 | 0.55 | -0.22 | -35.48% | 2 | 49 | 41.11% |
| LNG230203P00142000 | 2023-01-27 12:27PM EST | 142.00 | 0.63 | 0.45 | 0.65 | -0.09 | -12.50% | 1 | 41 | 40.04% |
| LNG230203P00143000 | 2023-01-27 2:59PM EST | 143.00 | 0.55 | 0.55 | 0.80 | -0.30 | -35.29% | 11 | 17 | 39.55% |
| LNG230203P00144000 | 2023-01-25 12:29PM EST | 144.00 | 1.98 | 0.70 | 0.95 | 0.00 | - | 1 | 6 | 38.57% |
| LNG230203P00145000 | 2023-01-27 3:38PM EST | 145.00 | 0.83 | 0.90 | 1.05 | -0.52 | -38.52% | 8 | 44 | 36.38% |
| LNG230203P00146000 | 2023-01-27 3:59PM EST | 146.00 | 1.20 | 1.15 | 1.45 | -0.05 | -4.00% | 6 | 13 | 38.26% |
| LNG230203P00147000 | 2023-01-27 3:45PM EST | 147.00 | 1.50 | 1.40 | 1.85 | 0.00 | - | 4 | 24 | 39.23% |
| LNG230203P00148000 | 2023-01-27 3:43PM EST | 148.00 | 1.70 | 1.70 | 2.05 | -0.15 | -8.11% | 62 | 33 | 36.99% |
| LNG230203P00149000 | 2023-01-27 3:25PM EST | 149.00 | 1.95 | 2.10 | 2.35 | -0.12 | -5.80% | 9 | 59 | 35.52% |
| LNG230203P00150000 | 2023-01-27 3:28PM EST | 150.00 | 2.20 | 2.55 | 2.85 | -0.45 | -16.98% | 49 | 90 | 35.91% |
| LNG230203P00152500 | 2023-01-27 3:14PM EST | 152.50 | 3.60 | 3.90 | 4.20 | -1.90 | -34.55% | 22 | 98 | 35.23% |
| LNG230203P00155000 | 2023-01-26 3:49PM EST | 155.00 | 5.60 | 5.50 | 5.90 | 0.00 | - | 8 | 137 | 34.91% |
| LNG230203P00157500 | 2023-01-24 3:55PM EST | 157.50 | 7.50 | 7.50 | 8.20 | 0.00 | - | 8 | 70 | 40.38% |
| LNG230203P00160000 | 2023-01-27 3:14PM EST | 160.00 | 9.35 | 9.50 | 10.60 | -0.60 | -6.03% | 8 | 71 | 46.29% |
| LNG230203P00162500 | 2023-01-23 1:12PM EST | 162.50 | 8.50 | 11.70 | 13.10 | 0.00 | - | 16 | 26 | 53.42% |
| LNG230203P00165000 | 2023-01-23 11:46AM EST | 165.00 | 10.80 | 13.70 | 16.00 | 0.00 | - | 7 | 16 | 68.21% |
| LNG230203P00167500 | 2023-01-23 12:55PM EST | 167.50 | 13.00 | 16.00 | 18.00 | 0.00 | - | 17 | 15 | 64.31% |
| LNG230203P00170000 | 2023-01-18 3:38PM EST | 170.00 | 18.40 | 18.30 | 21.90 | 0.00 | - | 2 | 39 | 58.55% |
| LNG230203P00172500 | 2023-01-18 3:37PM EST | 172.50 | 20.90 | 20.90 | 23.40 | 0.00 | - | - | 0 | 85.84% |
| LNG230203P00175000 | 2022-12-28 3:11PM EST | 175.00 | 24.96 | 23.40 | 25.80 | 0.00 | - | - | 0 | 89.55% |
© 2023 Yahoo. All rights reserved.
