LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230609C001220002023-06-02 10:15AM EDT122.0023.9020.5021.300.00-110.00%
LNG230609C001290002023-05-31 10:01AM EDT129.008.6013.7014.300.00--10.00%
LNG230609C001320002023-05-30 11:16AM EDT132.007.6010.6011.400.00--30.00%
LNG230609C001340002023-06-02 12:42PM EDT134.0013.708.809.400.00-170.00%
LNG230609C001350002023-05-31 1:38PM EDT135.005.908.008.500.00-10140.00%
LNG230609C001360002023-05-31 9:54AM EDT136.003.207.007.600.00--4827.54%
LNG230609C001370002023-05-31 11:29AM EDT137.003.006.106.800.00-3832.62%
LNG230609C001380002023-06-02 9:51AM EDT138.009.035.305.900.00-11231.64%
LNG230609C001390002023-06-02 3:54PM EDT139.007.404.505.100.00-111532.23%
LNG230609C001400002023-06-02 3:54PM EDT140.006.703.604.300.00-66831.64%
LNG230609C001410002023-06-05 10:27AM EDT141.002.753.303.60-3.15-53.39%67031.79%
LNG230609C001420002023-06-02 1:07PM EDT142.006.402.603.100.00-57733.99%
LNG230609C001430002023-06-02 3:47PM EDT143.002.002.102.35-2.40-54.55%249231.18%
LNG230609C001440002023-06-05 10:24AM EDT144.001.601.652.00-2.50-60.98%2737633.33%
LNG230609C001450002023-06-05 10:19AM EDT145.001.401.351.55-2.15-60.56%4432032.91%
LNG230609C001460002023-06-05 10:04AM EDT146.001.200.901.20-2.00-62.50%1518432.96%
LNG230609C001470002023-06-05 9:54AM EDT147.000.600.651.00-2.25-78.95%848934.55%
LNG230609C001480002023-06-05 10:16AM EDT148.000.650.450.70-1.80-73.47%3,5093,78233.40%
LNG230609C001490002023-06-05 10:06AM EDT149.000.500.300.50-1.62-76.42%1223533.11%
LNG230609C001500002023-06-05 10:29AM EDT150.000.330.300.35-1.77-84.29%3904,45532.86%
LNG230609C001525002023-06-05 9:51AM EDT152.500.200.050.20-1.15-85.19%312735.65%
LNG230609C001550002023-06-05 10:12AM EDT155.000.180.100.15-0.67-78.82%238040.23%
LNG230609C001575002023-06-02 3:48PM EDT157.500.600.000.600.00-81054.10%
LNG230609C001600002023-06-02 3:48PM EDT160.000.400.000.950.00-333567.97%
LNG230609C001650002023-05-30 11:46AM EDT165.000.080.000.400.00-11268.26%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230609P001230002023-05-31 3:28PM EDT123.000.100.000.050.00--555.47%
LNG230609P001250002023-05-26 3:59PM EDT125.000.300.000.100.00-131355.08%
LNG230609P001290002023-06-05 9:30AM EDT129.000.050.000.10-0.02-28.57%3549.41%
LNG230609P001300002023-06-02 3:22PM EDT130.000.200.000.100.00-42846.29%
LNG230609P001310002023-06-01 3:20PM EDT131.000.260.000.150.00-112346.88%
LNG230609P001320002023-06-05 10:19AM EDT132.000.100.050.15-0.22-68.75%71843.65%
LNG230609P001330002023-06-02 2:11PM EDT133.000.110.050.20-0.11-50.00%21943.07%
LNG230609P001340002023-06-05 9:43AM EDT134.000.250.150.250.00-11641.90%
LNG230609P001350002023-06-05 10:12AM EDT135.000.300.200.300.00-113440.23%
LNG230609P001360002023-06-02 3:44PM EDT136.000.400.250.400.00-333939.75%
LNG230609P001370002023-06-05 10:27AM EDT137.000.550.350.55-0.04-6.78%51539.84%
LNG230609P001380002023-06-02 12:54PM EDT138.000.720.500.65+0.28+63.64%17037.96%
LNG230609P001390002023-06-02 12:17PM EDT139.000.550.701.050.00-1641.46%
LNG230609P001400002023-06-05 9:57AM EDT140.001.300.951.20+0.08+6.56%1413039.06%
LNG230609P001410002023-06-05 10:25AM EDT141.001.551.251.55+0.05+3.33%46539.38%
LNG230609P001420002023-06-05 10:26AM EDT142.002.051.501.90+0.40+24.24%68338.79%
LNG230609P001430002023-06-05 10:05AM EDT143.002.052.102.35+0.05+2.50%3214038.82%
LNG230609P001440002023-06-05 10:25AM EDT144.003.102.602.90+0.85+37.78%1930139.45%
LNG230609P001450002023-06-05 10:11AM EDT145.003.703.203.50+1.05+39.62%233939.94%
LNG230609P001460002023-06-05 10:02AM EDT146.003.903.804.20+0.30+8.33%414641.11%
LNG230609P001470002023-06-05 10:01AM EDT147.004.804.505.00+0.40+9.09%1027343.21%
LNG230609P001480002023-06-02 3:35PM EDT148.004.805.405.700.00-302642.97%
LNG230609P001490002023-06-02 1:57PM EDT149.004.306.106.600.00-8745.63%
LNG230609P001500002023-06-02 3:47PM EDT150.006.527.107.600.00-293749.90%
LNG230609P001525002023-06-02 1:27PM EDT152.506.509.4010.000.00-2250.98%
LNG230609P001550002023-06-02 1:01PM EDT155.008.6011.7012.500.00-2256.93%
LNG230609P001575002023-06-02 9:47AM EDT157.5011.3014.3015.500.00-2273.24%
LNG230609P001600002023-05-31 9:38AM EDT160.0023.5016.8017.600.00-1075.68%