Cheniere Energy, Inc. (LNG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231201C00095000 | 2023-11-21 1:54PM EST | 95.00 | 80.90 | 84.30 | 85.90 | 0.00 | - | - | 1 | 393.75% |
| LNG231201C00135000 | 2023-11-21 9:45AM EST | 135.00 | 40.00 | 44.30 | 45.80 | 0.00 | - | - | 1 | 196.00% |
| LNG231201C00140000 | 2023-11-17 2:46PM EST | 140.00 | 33.90 | 39.20 | 40.80 | 0.00 | - | 1 | 1 | 172.27% |
| LNG231201C00155000 | 2023-11-01 9:33AM EST | 155.00 | 16.80 | 24.20 | 26.10 | 0.00 | - | - | 2 | 119.53% |
| LNG231201C00160000 | 2023-11-07 9:39AM EST | 160.00 | 9.80 | 19.00 | 20.70 | 0.00 | - | - | 3 | 87.11% |
| LNG231201C00165000 | 2023-11-28 1:54PM EST | 165.00 | 13.67 | 14.50 | 15.80 | +3.91 | +40.06% | 10 | 12 | 79.10% |
| LNG231201C00167500 | 2023-11-24 12:57PM EST | 167.50 | 12.42 | 11.60 | 13.20 | 0.00 | - | 10 | 10 | 60.89% |
| LNG231201C00170000 | 2023-11-27 1:28PM EST | 170.00 | 9.03 | 9.30 | 10.70 | 0.00 | - | 6 | 36 | 54.10% |
| LNG231201C00172500 | 2023-11-27 11:52AM EST | 172.50 | 6.02 | 7.30 | 7.80 | 0.00 | - | 13 | 56 | 50.88% |
| LNG231201C00175000 | 2023-11-28 10:41AM EST | 175.00 | 4.90 | 5.30 | 5.70 | +0.20 | +4.26% | 5 | 238 | 46.68% |
| LNG231201C00177500 | 2023-11-28 2:32PM EST | 177.50 | 2.95 | 3.50 | 3.90 | -0.25 | -7.81% | 89 | 390 | 44.04% |
| LNG231201C00180000 | 2023-11-28 3:47PM EST | 180.00 | 2.30 | 2.05 | 2.55 | +0.40 | +21.05% | 214 | 435 | 43.63% |
| LNG231201C00182500 | 2023-11-28 3:33PM EST | 182.50 | 1.25 | 1.20 | 1.55 | +0.18 | +16.82% | 753 | 589 | 43.26% |
| LNG231201C00185000 | 2023-11-28 3:40PM EST | 185.00 | 0.80 | 0.60 | 0.95 | +0.25 | +45.45% | 800 | 135 | 44.58% |
| LNG231201C00187500 | 2023-11-27 2:03PM EST | 187.50 | 0.21 | 0.30 | 0.65 | 0.00 | - | 14 | 32 | 48.05% |
| LNG231201C00190000 | 2023-11-27 12:52PM EST | 190.00 | 0.08 | 0.10 | 0.35 | 0.00 | - | 23 | 47 | 47.95% |
| LNG231201C00195000 | 2023-11-27 3:53PM EST | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 58.69% |
| LNG231201C00200000 | 2023-10-31 11:55AM EST | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 78.61% |
| LNG231201C00210000 | 2023-10-19 12:32PM EST | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.88% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG231201P00145000 | 2023-11-14 10:13AM EST | 145.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 100 | 100.78% |
| LNG231201P00150000 | 2023-11-24 9:30AM EST | 150.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 86.72% |
| LNG231201P00152500 | 2023-11-16 3:49PM EST | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 6 | 79.69% |
| LNG231201P00155000 | 2023-11-24 9:30AM EST | 155.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 15 | 525 | 72.66% |
| LNG231201P00157500 | 2023-11-21 10:19AM EST | 157.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 65.63% |
| LNG231201P00160000 | 2023-11-24 10:50AM EST | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2,339 | 58.59% |
| LNG231201P00162500 | 2023-11-20 10:07AM EST | 162.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 51.56% |
| LNG231201P00165000 | 2023-11-28 2:33PM EST | 165.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 18 | 69 | 50.10% |
| LNG231201P00167500 | 2023-11-28 3:30PM EST | 167.50 | 0.12 | 0.05 | 0.20 | -0.02 | -14.29% | 5 | 270 | 48.83% |
| LNG231201P00170000 | 2023-11-28 2:03PM EST | 170.00 | 0.26 | 0.15 | 0.25 | -0.09 | -25.71% | 1,690 | 97 | 42.58% |
| LNG231201P00172500 | 2023-11-28 3:54PM EST | 172.50 | 0.40 | 0.35 | 0.45 | -0.08 | -16.67% | 16 | 61 | 39.94% |
| LNG231201P00175000 | 2023-11-28 3:10PM EST | 175.00 | 0.82 | 0.70 | 0.85 | -0.13 | -13.68% | 162 | 63 | 38.23% |
| LNG231201P00177500 | 2023-11-28 3:55PM EST | 177.50 | 1.50 | 1.35 | 1.60 | -0.40 | -21.05% | 68 | 49 | 37.74% |
| LNG231201P00180000 | 2023-11-28 11:24AM EST | 180.00 | 2.60 | 2.40 | 2.70 | +0.02 | +0.78% | 23 | 45 | 36.82% |
| LNG231201P00192500 | 2023-11-21 10:53AM EST | 192.50 | 17.30 | 12.50 | 14.40 | 0.00 | - | - | 1 | 56.15% |
| LNG231201P00195000 | 2023-11-20 10:40AM EST | 195.00 | 19.60 | 14.70 | 17.00 | 0.00 | - | - | 3 | 59.18% |
| LNG231201P00200000 | 2023-11-27 10:01AM EST | 200.00 | 23.30 | 20.00 | 22.10 | 0.00 | - | 7 | 1 | 82.42% |
| LNG231201P00205000 | 2023-11-24 10:01AM EST | 205.00 | 25.20 | 25.00 | 26.60 | 0.00 | - | 4 | 4 | 82.23% |
| LNG231201P00215000 | 2023-11-21 9:45AM EST | 215.00 | 40.30 | 35.20 | 36.90 | 0.00 | - | - | 0 | 121.88% |
| LNG231201P00225000 | 2023-11-21 10:21AM EST | 225.00 | 50.40 | 45.20 | 46.40 | 0.00 | - | - | 0 | 126.56% |
| LNG231201P00245000 | 2023-11-24 10:01AM EST | 245.00 | 65.30 | 65.20 | 67.00 | 0.00 | - | 1 | 0 | 190.53% |
© 2023 Yahoo. All rights reserved.