New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
150.26-1.50 (-0.99%)
At close: 04:00PM EST
150.27 +0.01 (+0.01%)
After hours: 07:04PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230203C001000002023-01-20 10:33AM EST100.0051.8049.5052.300.00-33179.30%
LNG230203C001200002023-01-23 10:52AM EST120.0034.1929.6031.100.00-8876.95%
LNG230203C001400002023-01-05 9:34AM EST140.009.9010.1011.300.00--154.76%
LNG230203C001430002023-01-19 11:12AM EST143.008.697.708.300.00-6743.85%
LNG230203C001440002023-01-10 12:30PM EST144.006.006.807.500.00-1543.31%
LNG230203C001450002023-01-27 12:44PM EST145.006.706.106.50-1.40-17.28%11239.33%
LNG230203C001460002023-01-25 10:01AM EST146.004.505.305.800.00-5539.50%
LNG230203C001470002023-01-26 3:14PM EST147.005.094.605.000.00-29337.77%
LNG230203C001490002023-01-26 10:52AM EST149.004.253.303.700.00-265836.65%
LNG230203C001500002023-01-27 3:50PM EST150.003.202.853.10-0.65-16.88%6817735.79%
LNG230203C001525002023-01-27 3:57PM EST152.501.851.701.95-0.35-15.91%3225235.11%
LNG230203C001550002023-01-27 2:30PM EST155.001.170.901.15-0.13-10.00%7123034.77%
LNG230203C001575002023-01-27 3:37PM EST157.500.600.450.65-0.15-20.00%1117434.86%
LNG230203C001600002023-01-27 1:45PM EST160.000.300.200.35-0.20-40.00%1725135.11%
LNG230203C001625002023-01-27 2:46PM EST162.500.150.150.35-0.10-40.00%107041.31%
LNG230203C001650002023-01-27 1:45PM EST165.000.100.000.20-0.10-50.00%75841.60%
LNG230203C001675002023-01-20 10:51AM EST167.500.300.000.750.00-1153.61%
LNG230203C001700002023-01-25 9:56AM EST170.000.150.000.450.00-12353.03%
LNG230203C001750002023-01-12 11:47AM EST175.000.300.001.250.00-11277.98%
LNG230203C001800002023-01-10 3:50PM EST180.000.150.000.150.00-2260.35%
LNG230203C001950002022-12-30 9:30AM EST195.000.200.001.250.00-11116.80%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230203P000800002023-01-20 1:13PM EST80.000.100.001.250.00-11259.57%
LNG230203P001150002023-01-03 3:55PM EST115.000.740.001.250.00--2126.17%
LNG230203P001200002023-01-24 9:30AM EST120.000.050.000.750.00-1798.34%
LNG230203P001250002023-01-11 3:54PM EST125.000.400.000.400.00-161073.83%
LNG230203P001300002023-01-25 9:30AM EST130.000.150.000.400.00-41060.55%
LNG230203P001320002023-01-18 11:09AM EST132.000.350.000.400.00-4455.27%
LNG230203P001330002023-01-23 1:19PM EST133.000.100.000.400.00-2252.64%
LNG230203P001350002023-01-25 10:07AM EST135.000.500.050.300.00-94051.66%
LNG230203P001360002023-01-09 2:08PM EST136.002.600.050.300.00-2148.83%
LNG230203P001370002023-01-27 9:42AM EST137.000.150.100.25-0.35-70.00%610044.14%
LNG230203P001380002023-01-24 9:49AM EST138.000.380.150.300.00-61043.16%
LNG230203P001390002023-01-27 2:47PM EST139.000.350.200.35-0.65-65.00%121341.94%
LNG230203P001400002023-01-27 3:52PM EST140.000.300.250.45-0.60-66.67%197741.80%
LNG230203P001410002023-01-26 12:58PM EST141.000.400.350.55-0.22-35.48%24941.11%
LNG230203P001420002023-01-27 12:27PM EST142.000.630.450.65-0.09-12.50%14140.04%
LNG230203P001430002023-01-27 2:59PM EST143.000.550.550.80-0.30-35.29%111739.55%
LNG230203P001440002023-01-25 12:29PM EST144.001.980.700.950.00-1638.57%
LNG230203P001450002023-01-27 3:38PM EST145.000.830.901.05-0.52-38.52%84436.38%
LNG230203P001460002023-01-27 3:59PM EST146.001.201.151.45-0.05-4.00%61338.26%
LNG230203P001470002023-01-27 3:45PM EST147.001.501.401.850.00-42439.23%
LNG230203P001480002023-01-27 3:43PM EST148.001.701.702.05-0.15-8.11%623336.99%
LNG230203P001490002023-01-27 3:25PM EST149.001.952.102.35-0.12-5.80%95935.52%
LNG230203P001500002023-01-27 3:28PM EST150.002.202.552.85-0.45-16.98%499035.91%
LNG230203P001525002023-01-27 3:14PM EST152.503.603.904.20-1.90-34.55%229835.23%
LNG230203P001550002023-01-26 3:49PM EST155.005.605.505.900.00-813734.91%
LNG230203P001575002023-01-24 3:55PM EST157.507.507.508.200.00-87040.38%
LNG230203P001600002023-01-27 3:14PM EST160.009.359.5010.60-0.60-6.03%87146.29%
LNG230203P001625002023-01-23 1:12PM EST162.508.5011.7013.100.00-162653.42%
LNG230203P001650002023-01-23 11:46AM EST165.0010.8013.7016.000.00-71668.21%
LNG230203P001675002023-01-23 12:55PM EST167.5013.0016.0018.000.00-171564.31%
LNG230203P001700002023-01-18 3:38PM EST170.0018.4018.3021.900.00-23958.55%
LNG230203P001725002023-01-18 3:37PM EST172.5020.9020.9023.400.00--085.84%
LNG230203P001750002022-12-28 3:11PM EST175.0024.9623.4025.800.00--089.55%