LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230609C00122000 | 2023-06-02 10:15AM EDT | 122.00 | 23.90 | 20.50 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| LNG230609C00129000 | 2023-05-31 10:01AM EDT | 129.00 | 8.60 | 13.70 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| LNG230609C00132000 | 2023-05-30 11:16AM EDT | 132.00 | 7.60 | 10.60 | 11.40 | 0.00 | - | - | 3 | 0.00% |
| LNG230609C00134000 | 2023-06-02 12:42PM EDT | 134.00 | 13.70 | 8.80 | 9.40 | 0.00 | - | 1 | 7 | 0.00% |
| LNG230609C00135000 | 2023-05-31 1:38PM EDT | 135.00 | 5.90 | 8.00 | 8.50 | 0.00 | - | 10 | 14 | 0.00% |
| LNG230609C00136000 | 2023-05-31 9:54AM EDT | 136.00 | 3.20 | 7.00 | 7.60 | 0.00 | - | - | 48 | 27.54% |
| LNG230609C00137000 | 2023-05-31 11:29AM EDT | 137.00 | 3.00 | 6.10 | 6.80 | 0.00 | - | 3 | 8 | 32.62% |
| LNG230609C00138000 | 2023-06-02 9:51AM EDT | 138.00 | 9.03 | 5.30 | 5.90 | 0.00 | - | 1 | 12 | 31.64% |
| LNG230609C00139000 | 2023-06-02 3:54PM EDT | 139.00 | 7.40 | 4.50 | 5.10 | 0.00 | - | 11 | 15 | 32.23% |
| LNG230609C00140000 | 2023-06-02 3:54PM EDT | 140.00 | 6.70 | 3.60 | 4.30 | 0.00 | - | 6 | 68 | 31.64% |
| LNG230609C00141000 | 2023-06-05 10:27AM EDT | 141.00 | 2.75 | 3.30 | 3.60 | -3.15 | -53.39% | 6 | 70 | 31.79% |
| LNG230609C00142000 | 2023-06-02 1:07PM EDT | 142.00 | 6.40 | 2.60 | 3.10 | 0.00 | - | 5 | 77 | 33.99% |
| LNG230609C00143000 | 2023-06-02 3:47PM EDT | 143.00 | 2.00 | 2.10 | 2.35 | -2.40 | -54.55% | 2 | 492 | 31.18% |
| LNG230609C00144000 | 2023-06-05 10:24AM EDT | 144.00 | 1.60 | 1.65 | 2.00 | -2.50 | -60.98% | 27 | 376 | 33.33% |
| LNG230609C00145000 | 2023-06-05 10:19AM EDT | 145.00 | 1.40 | 1.35 | 1.55 | -2.15 | -60.56% | 44 | 320 | 32.91% |
| LNG230609C00146000 | 2023-06-05 10:04AM EDT | 146.00 | 1.20 | 0.90 | 1.20 | -2.00 | -62.50% | 15 | 184 | 32.96% |
| LNG230609C00147000 | 2023-06-05 9:54AM EDT | 147.00 | 0.60 | 0.65 | 1.00 | -2.25 | -78.95% | 8 | 489 | 34.55% |
| LNG230609C00148000 | 2023-06-05 10:16AM EDT | 148.00 | 0.65 | 0.45 | 0.70 | -1.80 | -73.47% | 3,509 | 3,782 | 33.40% |
| LNG230609C00149000 | 2023-06-05 10:06AM EDT | 149.00 | 0.50 | 0.30 | 0.50 | -1.62 | -76.42% | 12 | 235 | 33.11% |
| LNG230609C00150000 | 2023-06-05 10:29AM EDT | 150.00 | 0.33 | 0.30 | 0.35 | -1.77 | -84.29% | 390 | 4,455 | 32.86% |
| LNG230609C00152500 | 2023-06-05 9:51AM EDT | 152.50 | 0.20 | 0.05 | 0.20 | -1.15 | -85.19% | 3 | 127 | 35.65% |
| LNG230609C00155000 | 2023-06-05 10:12AM EDT | 155.00 | 0.18 | 0.10 | 0.15 | -0.67 | -78.82% | 2 | 380 | 40.23% |
| LNG230609C00157500 | 2023-06-02 3:48PM EDT | 157.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 8 | 10 | 54.10% |
| LNG230609C00160000 | 2023-06-02 3:48PM EDT | 160.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 33 | 35 | 67.97% |
| LNG230609C00165000 | 2023-05-30 11:46AM EDT | 165.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 68.26% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230609P00123000 | 2023-05-31 3:28PM EDT | 123.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 55.47% |
| LNG230609P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 55.08% |
| LNG230609P00129000 | 2023-06-05 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 5 | 49.41% |
| LNG230609P00130000 | 2023-06-02 3:22PM EDT | 130.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 28 | 46.29% |
| LNG230609P00131000 | 2023-06-01 3:20PM EDT | 131.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 11 | 23 | 46.88% |
| LNG230609P00132000 | 2023-06-05 10:19AM EDT | 132.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 7 | 18 | 43.65% |
| LNG230609P00133000 | 2023-06-02 2:11PM EDT | 133.00 | 0.11 | 0.05 | 0.20 | -0.11 | -50.00% | 2 | 19 | 43.07% |
| LNG230609P00134000 | 2023-06-05 9:43AM EDT | 134.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 11 | 6 | 41.90% |
| LNG230609P00135000 | 2023-06-05 10:12AM EDT | 135.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 134 | 40.23% |
| LNG230609P00136000 | 2023-06-02 3:44PM EDT | 136.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 33 | 39 | 39.75% |
| LNG230609P00137000 | 2023-06-05 10:27AM EDT | 137.00 | 0.55 | 0.35 | 0.55 | -0.04 | -6.78% | 5 | 15 | 39.84% |
| LNG230609P00138000 | 2023-06-02 12:54PM EDT | 138.00 | 0.72 | 0.50 | 0.65 | +0.28 | +63.64% | 1 | 70 | 37.96% |
| LNG230609P00139000 | 2023-06-02 12:17PM EDT | 139.00 | 0.55 | 0.70 | 1.05 | 0.00 | - | 1 | 6 | 41.46% |
| LNG230609P00140000 | 2023-06-05 9:57AM EDT | 140.00 | 1.30 | 0.95 | 1.20 | +0.08 | +6.56% | 14 | 130 | 39.06% |
| LNG230609P00141000 | 2023-06-05 10:25AM EDT | 141.00 | 1.55 | 1.25 | 1.55 | +0.05 | +3.33% | 4 | 65 | 39.38% |
| LNG230609P00142000 | 2023-06-05 10:26AM EDT | 142.00 | 2.05 | 1.50 | 1.90 | +0.40 | +24.24% | 6 | 83 | 38.79% |
| LNG230609P00143000 | 2023-06-05 10:05AM EDT | 143.00 | 2.05 | 2.10 | 2.35 | +0.05 | +2.50% | 32 | 140 | 38.82% |
| LNG230609P00144000 | 2023-06-05 10:25AM EDT | 144.00 | 3.10 | 2.60 | 2.90 | +0.85 | +37.78% | 19 | 301 | 39.45% |
| LNG230609P00145000 | 2023-06-05 10:11AM EDT | 145.00 | 3.70 | 3.20 | 3.50 | +1.05 | +39.62% | 23 | 39 | 39.94% |
| LNG230609P00146000 | 2023-06-05 10:02AM EDT | 146.00 | 3.90 | 3.80 | 4.20 | +0.30 | +8.33% | 4 | 146 | 41.11% |
| LNG230609P00147000 | 2023-06-05 10:01AM EDT | 147.00 | 4.80 | 4.50 | 5.00 | +0.40 | +9.09% | 10 | 273 | 43.21% |
| LNG230609P00148000 | 2023-06-02 3:35PM EDT | 148.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | 30 | 26 | 42.97% |
| LNG230609P00149000 | 2023-06-02 1:57PM EDT | 149.00 | 4.30 | 6.10 | 6.60 | 0.00 | - | 8 | 7 | 45.63% |
| LNG230609P00150000 | 2023-06-02 3:47PM EDT | 150.00 | 6.52 | 7.10 | 7.60 | 0.00 | - | 29 | 37 | 49.90% |
| LNG230609P00152500 | 2023-06-02 1:27PM EDT | 152.50 | 6.50 | 9.40 | 10.00 | 0.00 | - | 2 | 2 | 50.98% |
| LNG230609P00155000 | 2023-06-02 1:01PM EDT | 155.00 | 8.60 | 11.70 | 12.50 | 0.00 | - | 2 | 2 | 56.93% |
| LNG230609P00157500 | 2023-06-02 9:47AM EDT | 157.50 | 11.30 | 14.30 | 15.50 | 0.00 | - | 2 | 2 | 73.24% |
| LNG230609P00160000 | 2023-05-31 9:38AM EDT | 160.00 | 23.50 | 16.80 | 17.60 | 0.00 | - | 1 | 0 | 75.68% |
© 2023 Yahoo. All rights reserved.