New Zealand markets close in 3 hours 3 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.17+10.60 (+6.95%)
At close: 04:00PM EDT
163.17 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221021C000800002022-08-24 1:43PM EDT80.0090.4274.3075.400.00-480.00%
LNG221021C000900002022-09-07 3:06PM EDT90.0065.6572.8074.300.00-10122.85%
LNG221021C001000002022-09-23 11:47AM EDT100.0053.4662.8063.800.00-22987.89%
LNG221021C001050002022-06-08 1:10PM EDT105.0041.0026.7027.300.00-22110.00%
LNG221021C001100002022-09-28 3:34PM EDT110.0052.6053.0054.00+8.95+20.50%4083.69%
LNG221021C001150002022-09-26 1:30PM EDT115.0034.2048.1049.100.00-38079.20%
LNG221021C001200002022-09-28 12:04PM EDT120.0040.1943.0044.30+9.89+32.64%512872.56%
LNG221021C001250002022-09-28 2:58PM EDT125.0036.9138.3039.40+11.21+43.62%207469.39%
LNG221021C001300002022-09-28 3:41PM EDT130.0033.5033.6034.50+9.70+40.76%1824664.94%
LNG221021C001350002022-09-28 3:47PM EDT135.0029.3028.7029.90+8.90+43.63%47,58960.30%
LNG221021C001400002022-09-28 12:32PM EDT140.0021.7024.4025.20+5.52+34.12%138257.69%
LNG221021C001450002022-09-28 3:44PM EDT145.0020.4220.1021.00+8.82+76.03%391,04355.64%
LNG221021C001500002022-09-28 3:58PM EDT150.0016.4016.1016.90+6.90+72.63%7355453.04%
LNG221021C001550002022-09-28 3:57PM EDT155.0012.8812.5013.10+6.06+88.86%44787750.66%
LNG221021C001600002022-09-28 3:56PM EDT160.009.909.309.80+5.20+110.64%4711,79550.20%
LNG221021C001650002022-09-28 3:59PM EDT165.007.056.907.20+3.88+122.40%4201,14849.22%
LNG221021C001700002022-09-28 3:59PM EDT170.004.954.705.10+2.80+130.23%4843,77748.34%
LNG221021C001750002022-09-28 3:59PM EDT175.003.353.203.40+1.97+142.75%4342,74247.02%
LNG221021C001800002022-09-28 3:52PM EDT180.002.202.102.30+1.25+131.58%4041,61547.05%
LNG221021C001850002022-09-28 3:57PM EDT185.001.451.351.55+0.88+154.39%2451,51547.44%
LNG221021C001900002022-09-28 3:20PM EDT190.000.750.851.00+0.35+87.50%741,63947.46%
LNG221021C001950002022-09-28 3:41PM EDT195.000.550.550.70+0.30+120.00%22282448.66%
LNG221021C002000002022-09-28 3:47PM EDT200.000.400.350.45+0.19+90.48%1651,83548.93%
LNG221021C002100002022-09-28 12:57PM EDT210.000.150.050.25+0.05+50.00%139952.20%
LNG221021C002200002022-09-28 3:48PM EDT220.000.100.000.15+0.01+11.11%2220450.59%
LNG221021C002300002022-09-26 11:29AM EDT230.000.130.000.000.00-1025.00%
LNG221021C002400002022-09-15 12:39PM EDT240.000.150.000.000.00-151925.00%
LNG221021C002500002022-09-19 12:14PM EDT250.000.050.000.000.00-22325.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG221021P000650002022-09-22 9:30AM EDT65.000.010.000.100.00-515140.23%
LNG221021P000750002022-08-19 10:30AM EDT75.000.110.000.200.00-813129.69%
LNG221021P000800002022-09-28 3:36PM EDT80.000.011.001.15-1.34-99.26%107174.61%
LNG221021P000850002022-07-18 2:43PM EDT85.000.950.000.400.00-1221120.90%
LNG221021P000900002022-09-27 1:42PM EDT90.000.080.000.150.00-13897.85%
LNG221021P000950002022-09-23 1:04PM EDT95.000.080.000.150.00-64689.65%
LNG221021P001000002022-09-27 1:43PM EDT100.000.150.000.150.00-22029881.84%
LNG221021P001050002022-09-26 12:41PM EDT105.000.200.000.250.00-92479.59%
LNG221021P001100002022-09-27 1:32PM EDT110.000.200.150.20-0.10-33.33%643375.68%
LNG221021P001150002022-09-28 3:44PM EDT115.000.200.100.30-0.29-59.18%5348569.53%
LNG221021P001200002022-09-28 3:48PM EDT120.000.280.200.40-0.40-58.82%7442166.50%
LNG221021P001250002022-09-28 3:08PM EDT125.000.520.400.60-0.48-48.00%3460665.04%
LNG221021P001300002022-09-28 3:51PM EDT130.000.700.650.75-0.93-57.06%24368161.47%
LNG221021P001350002022-09-28 3:47PM EDT135.001.000.901.05-1.10-52.38%37057.96%
LNG221021P001400002022-09-28 3:57PM EDT140.001.351.351.50-1.75-56.45%1283,32255.27%
LNG221021P001450002022-09-28 3:34PM EDT145.002.052.102.15-2.45-54.44%1251,83053.25%
LNG221021P001500002022-09-28 3:53PM EDT150.002.953.003.20-3.57-54.75%2352,60851.23%
LNG221021P001550002022-09-28 3:44PM EDT155.004.124.104.60-4.82-53.91%2562,42050.46%
LNG221021P001600002022-09-28 3:57PM EDT160.006.106.006.40-6.29-50.77%2087,42848.76%
LNG221021P001650002022-09-28 3:54PM EDT165.008.308.408.80-8.27-49.91%12192847.82%
LNG221021P001700002022-09-28 3:46PM EDT170.0011.4611.1011.80-7.54-39.68%7867847.52%
LNG221021P001750002022-09-28 3:49PM EDT175.0014.6014.4015.20-10.00-40.65%8528346.81%
LNG221021P001800002022-09-26 2:18PM EDT180.0032.1018.3019.100.00-448746.80%
LNG221021P001850002022-09-19 9:45AM EDT185.0020.6022.5023.400.00-13247.64%
LNG221021P001900002022-09-14 2:03PM EDT190.0018.4026.9027.900.00-71848.36%
LNG221021P001950002022-09-16 9:30AM EDT195.0027.5031.5032.700.00-5051.29%
LNG221021P002000002022-09-14 1:24PM EDT200.0024.3036.3037.500.00-7753.25%
LNG221021P002100002022-09-14 10:57AM EDT210.0036.8046.1047.400.00-3060.67%
LNG221021P002300002022-09-23 10:56AM EDT230.0075.1066.0067.400.00-1077.15%