Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG221021C00080000 | 2022-08-24 1:43PM EDT | 80.00 | 90.42 | 74.30 | 75.40 | 0.00 | - | 4 | 8 | 0.00% |
| LNG221021C00090000 | 2022-09-07 3:06PM EDT | 90.00 | 65.65 | 72.80 | 74.30 | 0.00 | - | 1 | 0 | 122.85% |
| LNG221021C00100000 | 2022-09-23 11:47AM EDT | 100.00 | 53.46 | 62.80 | 63.80 | 0.00 | - | 2 | 29 | 87.89% |
| LNG221021C00105000 | 2022-06-08 1:10PM EDT | 105.00 | 41.00 | 26.70 | 27.30 | 0.00 | - | 22 | 11 | 0.00% |
| LNG221021C00110000 | 2022-09-28 3:34PM EDT | 110.00 | 52.60 | 53.00 | 54.00 | +8.95 | +20.50% | 4 | 0 | 83.69% |
| LNG221021C00115000 | 2022-09-26 1:30PM EDT | 115.00 | 34.20 | 48.10 | 49.10 | 0.00 | - | 3 | 80 | 79.20% |
| LNG221021C00120000 | 2022-09-28 12:04PM EDT | 120.00 | 40.19 | 43.00 | 44.30 | +9.89 | +32.64% | 5 | 128 | 72.56% |
| LNG221021C00125000 | 2022-09-28 2:58PM EDT | 125.00 | 36.91 | 38.30 | 39.40 | +11.21 | +43.62% | 20 | 74 | 69.39% |
| LNG221021C00130000 | 2022-09-28 3:41PM EDT | 130.00 | 33.50 | 33.60 | 34.50 | +9.70 | +40.76% | 18 | 246 | 64.94% |
| LNG221021C00135000 | 2022-09-28 3:47PM EDT | 135.00 | 29.30 | 28.70 | 29.90 | +8.90 | +43.63% | 4 | 7,589 | 60.30% |
| LNG221021C00140000 | 2022-09-28 12:32PM EDT | 140.00 | 21.70 | 24.40 | 25.20 | +5.52 | +34.12% | 1 | 382 | 57.69% |
| LNG221021C00145000 | 2022-09-28 3:44PM EDT | 145.00 | 20.42 | 20.10 | 21.00 | +8.82 | +76.03% | 39 | 1,043 | 55.64% |
| LNG221021C00150000 | 2022-09-28 3:58PM EDT | 150.00 | 16.40 | 16.10 | 16.90 | +6.90 | +72.63% | 73 | 554 | 53.04% |
| LNG221021C00155000 | 2022-09-28 3:57PM EDT | 155.00 | 12.88 | 12.50 | 13.10 | +6.06 | +88.86% | 447 | 877 | 50.66% |
| LNG221021C00160000 | 2022-09-28 3:56PM EDT | 160.00 | 9.90 | 9.30 | 9.80 | +5.20 | +110.64% | 471 | 1,795 | 50.20% |
| LNG221021C00165000 | 2022-09-28 3:59PM EDT | 165.00 | 7.05 | 6.90 | 7.20 | +3.88 | +122.40% | 420 | 1,148 | 49.22% |
| LNG221021C00170000 | 2022-09-28 3:59PM EDT | 170.00 | 4.95 | 4.70 | 5.10 | +2.80 | +130.23% | 484 | 3,777 | 48.34% |
| LNG221021C00175000 | 2022-09-28 3:59PM EDT | 175.00 | 3.35 | 3.20 | 3.40 | +1.97 | +142.75% | 434 | 2,742 | 47.02% |
| LNG221021C00180000 | 2022-09-28 3:52PM EDT | 180.00 | 2.20 | 2.10 | 2.30 | +1.25 | +131.58% | 404 | 1,615 | 47.05% |
| LNG221021C00185000 | 2022-09-28 3:57PM EDT | 185.00 | 1.45 | 1.35 | 1.55 | +0.88 | +154.39% | 245 | 1,515 | 47.44% |
| LNG221021C00190000 | 2022-09-28 3:20PM EDT | 190.00 | 0.75 | 0.85 | 1.00 | +0.35 | +87.50% | 74 | 1,639 | 47.46% |
| LNG221021C00195000 | 2022-09-28 3:41PM EDT | 195.00 | 0.55 | 0.55 | 0.70 | +0.30 | +120.00% | 222 | 824 | 48.66% |
| LNG221021C00200000 | 2022-09-28 3:47PM EDT | 200.00 | 0.40 | 0.35 | 0.45 | +0.19 | +90.48% | 165 | 1,835 | 48.93% |
| LNG221021C00210000 | 2022-09-28 12:57PM EDT | 210.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 399 | 52.20% |
| LNG221021C00220000 | 2022-09-28 3:48PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 22 | 204 | 50.59% |
| LNG221021C00230000 | 2022-09-26 11:29AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG221021C00240000 | 2022-09-15 12:39PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 25.00% |
| LNG221021C00250000 | 2022-09-19 12:14PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG221021P00065000 | 2022-09-22 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 140.23% |
| LNG221021P00075000 | 2022-08-19 10:30AM EDT | 75.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 13 | 129.69% |
| LNG221021P00080000 | 2022-09-28 3:36PM EDT | 80.00 | 0.01 | 1.00 | 1.15 | -1.34 | -99.26% | 10 | 7 | 174.61% |
| LNG221021P00085000 | 2022-07-18 2:43PM EDT | 85.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | 12 | 21 | 120.90% |
| LNG221021P00090000 | 2022-09-27 1:42PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 97.85% |
| LNG221021P00095000 | 2022-09-23 1:04PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 46 | 89.65% |
| LNG221021P00100000 | 2022-09-27 1:43PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 220 | 298 | 81.84% |
| LNG221021P00105000 | 2022-09-26 12:41PM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 9 | 24 | 79.59% |
| LNG221021P00110000 | 2022-09-27 1:32PM EDT | 110.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 6 | 433 | 75.68% |
| LNG221021P00115000 | 2022-09-28 3:44PM EDT | 115.00 | 0.20 | 0.10 | 0.30 | -0.29 | -59.18% | 53 | 485 | 69.53% |
| LNG221021P00120000 | 2022-09-28 3:48PM EDT | 120.00 | 0.28 | 0.20 | 0.40 | -0.40 | -58.82% | 74 | 421 | 66.50% |
| LNG221021P00125000 | 2022-09-28 3:08PM EDT | 125.00 | 0.52 | 0.40 | 0.60 | -0.48 | -48.00% | 34 | 606 | 65.04% |
| LNG221021P00130000 | 2022-09-28 3:51PM EDT | 130.00 | 0.70 | 0.65 | 0.75 | -0.93 | -57.06% | 243 | 681 | 61.47% |
| LNG221021P00135000 | 2022-09-28 3:47PM EDT | 135.00 | 1.00 | 0.90 | 1.05 | -1.10 | -52.38% | 37 | 0 | 57.96% |
| LNG221021P00140000 | 2022-09-28 3:57PM EDT | 140.00 | 1.35 | 1.35 | 1.50 | -1.75 | -56.45% | 128 | 3,322 | 55.27% |
| LNG221021P00145000 | 2022-09-28 3:34PM EDT | 145.00 | 2.05 | 2.10 | 2.15 | -2.45 | -54.44% | 125 | 1,830 | 53.25% |
| LNG221021P00150000 | 2022-09-28 3:53PM EDT | 150.00 | 2.95 | 3.00 | 3.20 | -3.57 | -54.75% | 235 | 2,608 | 51.23% |
| LNG221021P00155000 | 2022-09-28 3:44PM EDT | 155.00 | 4.12 | 4.10 | 4.60 | -4.82 | -53.91% | 256 | 2,420 | 50.46% |
| LNG221021P00160000 | 2022-09-28 3:57PM EDT | 160.00 | 6.10 | 6.00 | 6.40 | -6.29 | -50.77% | 208 | 7,428 | 48.76% |
| LNG221021P00165000 | 2022-09-28 3:54PM EDT | 165.00 | 8.30 | 8.40 | 8.80 | -8.27 | -49.91% | 121 | 928 | 47.82% |
| LNG221021P00170000 | 2022-09-28 3:46PM EDT | 170.00 | 11.46 | 11.10 | 11.80 | -7.54 | -39.68% | 78 | 678 | 47.52% |
| LNG221021P00175000 | 2022-09-28 3:49PM EDT | 175.00 | 14.60 | 14.40 | 15.20 | -10.00 | -40.65% | 85 | 283 | 46.81% |
| LNG221021P00180000 | 2022-09-26 2:18PM EDT | 180.00 | 32.10 | 18.30 | 19.10 | 0.00 | - | 44 | 87 | 46.80% |
| LNG221021P00185000 | 2022-09-19 9:45AM EDT | 185.00 | 20.60 | 22.50 | 23.40 | 0.00 | - | 1 | 32 | 47.64% |
| LNG221021P00190000 | 2022-09-14 2:03PM EDT | 190.00 | 18.40 | 26.90 | 27.90 | 0.00 | - | 7 | 18 | 48.36% |
| LNG221021P00195000 | 2022-09-16 9:30AM EDT | 195.00 | 27.50 | 31.50 | 32.70 | 0.00 | - | 5 | 0 | 51.29% |
| LNG221021P00200000 | 2022-09-14 1:24PM EDT | 200.00 | 24.30 | 36.30 | 37.50 | 0.00 | - | 7 | 7 | 53.25% |
| LNG221021P00210000 | 2022-09-14 10:57AM EDT | 210.00 | 36.80 | 46.10 | 47.40 | 0.00 | - | 3 | 0 | 60.67% |
| LNG221021P00230000 | 2022-09-23 10:56AM EDT | 230.00 | 75.10 | 66.00 | 67.40 | 0.00 | - | 1 | 0 | 77.15% |
© 2022 Yahoo. All rights reserved.
