New Zealand markets close in 6 hours 14 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.95-1.08 (-0.81%)
At close: 04:00PM EDT
131.99 +0.04 (+0.03%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG220715C000800002022-06-01 3:59PM EDT80.0060.2351.2052.600.00--1167.87%
LNG220715C000900002022-06-01 1:36PM EDT90.0051.6041.4042.800.00--5102.93%
LNG220715C001000002022-06-23 3:22PM EDT100.0025.7631.3032.700.00-41066.41%
LNG220715C001050002022-06-23 1:41PM EDT105.0020.0026.3027.700.00--155.86%
LNG220715C001100002022-06-23 3:59PM EDT110.0016.0021.8022.900.00-50050165.92%
LNG220715C001150002022-06-27 12:32PM EDT115.0014.8017.0017.800.00-12554.35%
LNG220715C001200002022-07-01 9:46AM EDT120.0012.1012.5013.20-2.60-17.69%24650.61%
LNG220715C001250002022-07-01 11:19AM EDT125.006.778.509.30-2.23-24.78%4220454.79%
LNG220715C001300002022-07-01 3:48PM EDT130.005.485.005.60-0.42-7.12%7735848.13%
LNG220715C001350002022-07-01 3:20PM EDT135.002.952.703.20-0.41-12.20%22476747.29%
LNG220715C001400002022-07-01 3:44PM EDT140.001.441.251.60-0.34-19.10%1,7001,45846.12%
LNG220715C001450002022-07-01 11:46AM EDT145.000.380.500.70-0.42-52.50%81,06245.17%
LNG220715C001500002022-07-01 2:43PM EDT150.000.190.150.30-0.15-44.12%21,40145.51%
LNG220715C001550002022-06-30 1:56PM EDT155.000.300.050.200.00-233350.20%
LNG220715C001600002022-07-01 11:30AM EDT160.000.050.050.35-0.10-66.67%583958.01%
LNG220715C001650002022-06-28 10:37AM EDT165.000.140.000.150.00-183356.25%
LNG220715C001700002022-06-28 10:37AM EDT170.000.100.000.250.00-12367.19%
LNG220715C001750002022-06-30 1:13PM EDT175.000.080.000.250.00-1073.63%
LNG220715C001800002022-06-17 11:48AM EDT180.000.230.000.450.00-5587.11%
LNG220715C001850002022-06-06 1:16PM EDT185.000.150.000.450.00--293.26%
LNG220715C001950002022-06-21 1:47PM EDT195.000.100.000.050.00--2479.69%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG220715P000700002022-06-27 11:20AM EDT70.000.100.000.400.00-1051168.36%
LNG220715P000900002022-06-23 10:41AM EDT90.000.050.000.350.00-12105.47%
LNG220715P000950002022-06-21 3:56PM EDT95.000.100.000.150.00-314081.45%
LNG220715P001000002022-06-30 3:50PM EDT100.000.050.000.200.00-15373.05%
LNG220715P001050002022-06-23 3:55PM EDT105.000.750.000.250.00-1939063.87%
LNG220715P001100002022-07-01 11:46AM EDT110.000.380.200.35+0.08+26.67%472660.84%
LNG220715P001150002022-07-01 3:01PM EDT115.000.500.400.60-0.08-13.79%3330955.81%
LNG220715P001200002022-07-01 2:08PM EDT120.001.200.851.10+0.20+20.00%1854152.00%
LNG220715P001250002022-07-01 2:08PM EDT125.002.251.702.00+0.37+19.68%2737650.34%
LNG220715P001300002022-07-01 2:50PM EDT130.003.703.203.70+0.10+2.78%3542148.68%
LNG220715P001350002022-07-01 1:10PM EDT135.007.305.706.30+1.40+23.73%2221947.83%
LNG220715P001400002022-07-01 10:47AM EDT140.0012.509.109.80+4.90+64.47%2014548.05%
LNG220715P001450002022-06-23 10:55AM EDT145.0018.7013.0014.000.00-18649.71%
LNG220715P001500002022-06-17 3:20PM EDT150.0026.9617.7019.100.00-3462.94%
LNG220715P001550002022-06-17 11:52AM EDT155.0032.2422.5023.800.00-11567.04%
LNG220715P001600002022-06-21 9:30AM EDT160.0032.8027.5028.800.00-111651.76%