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 | 23.10 | 23.90 | 0.00 | - | 1 | 1 | 114.06% |
| LNG230609C00129000 | 2023-05-31 10:01AM EDT | 129.00 | 8.60 | 16.10 | 16.90 | 0.00 | - | - | 1 | 83.40% |
| LNG230609C00132000 | 2023-05-30 11:16AM EDT | 132.00 | 7.60 | 12.90 | 13.80 | 0.00 | - | - | 3 | 58.98% |
| LNG230609C00134000 | 2023-06-06 3:46PM EDT | 134.00 | 8.20 | 10.90 | 11.80 | 0.00 | - | 1 | 7 | 51.37% |
| LNG230609C00135000 | 2023-05-31 1:38PM EDT | 135.00 | 5.90 | 10.00 | 10.80 | 0.00 | - | 10 | 14 | 51.17% |
| LNG230609C00136000 | 2023-06-07 1:41PM EDT | 136.00 | 9.10 | 8.90 | 9.70 | +5.90 | +184.38% | 1 | 48 | 61.52% |
| LNG230609C00137000 | 2023-06-06 2:08PM EDT | 137.00 | 5.00 | 7.90 | 8.80 | 0.00 | - | 3 | 10 | 60.21% |
| LNG230609C00138000 | 2023-06-06 11:28AM EDT | 138.00 | 4.85 | 6.80 | 7.70 | 0.00 | - | 46 | 54 | 51.56% |
| LNG230609C00139000 | 2023-06-06 11:28AM EDT | 139.00 | 4.00 | 5.90 | 6.70 | 0.00 | - | 46 | 49 | 46.48% |
| LNG230609C00140000 | 2023-06-07 10:55AM EDT | 140.00 | 5.15 | 5.20 | 5.80 | +2.48 | +92.88% | 16 | 68 | 44.34% |
| LNG230609C00141000 | 2023-06-07 3:16PM EDT | 141.00 | 5.03 | 4.30 | 5.00 | +2.38 | +89.81% | 1 | 74 | 44.04% |
| LNG230609C00142000 | 2023-06-07 3:52PM EDT | 142.00 | 3.60 | 3.40 | 3.90 | +2.10 | +140.00% | 33 | 131 | 35.50% |
| LNG230609C00143000 | 2023-06-07 10:26AM EDT | 143.00 | 2.40 | 2.65 | 3.10 | +1.45 | +152.63% | 47 | 480 | 33.72% |
| LNG230609C00144000 | 2023-06-07 3:52PM EDT | 144.00 | 2.05 | 1.95 | 2.15 | +1.42 | +225.40% | 35 | 292 | 27.64% |
| LNG230609C00145000 | 2023-06-07 2:47PM EDT | 145.00 | 2.20 | 1.35 | 1.55 | +1.60 | +266.67% | 65 | 325 | 27.20% |
| LNG230609C00146000 | 2023-06-07 3:28PM EDT | 146.00 | 1.17 | 0.90 | 1.05 | +0.92 | +368.00% | 77 | 194 | 26.51% |
| LNG230609C00147000 | 2023-06-07 3:54PM EDT | 147.00 | 0.65 | 0.55 | 0.70 | +0.50 | +333.33% | 47 | 314 | 26.66% |
| LNG230609C00148000 | 2023-06-07 3:08PM EDT | 148.00 | 0.60 | 0.30 | 0.45 | +0.45 | +300.00% | 21 | 3,265 | 26.86% |
| LNG230609C00149000 | 2023-06-07 2:26PM EDT | 149.00 | 0.45 | 0.15 | 0.30 | +0.35 | +350.00% | 1 | 226 | 27.78% |
| LNG230609C00150000 | 2023-06-07 3:44PM EDT | 150.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 170 | 4,267 | 28.76% |
| LNG230609C00152500 | 2023-06-06 1:50PM EDT | 152.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 128 | 36.33% |
| LNG230609C00155000 | 2023-06-07 2:47PM EDT | 155.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 303 | 378 | 41.80% |
| LNG230609C00157500 | 2023-06-02 3:48PM EDT | 157.50 | 0.60 | 0.00 | 0.40 | 0.00 | - | 8 | 10 | 57.23% |
| LNG230609C00160000 | 2023-06-02 3:48PM EDT | 160.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 33 | 35 | 57.62% |
| LNG230609C00165000 | 2023-05-30 11:46AM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 65.23% |
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 | 0.20 | 0.00 | - | - | 5 | 92.58% |
| LNG230609P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 84.77% |
| LNG230609P00129000 | 2023-06-05 9:44AM EDT | 129.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 3 | 6 | 62.11% |
| LNG230609P00130000 | 2023-06-07 10:37AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 13 | 28 | 62.50% |
| LNG230609P00131000 | 2023-06-01 3:20PM EDT | 131.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 11 | 23 | 70.70% |
| LNG230609P00132000 | 2023-06-05 11:50AM EDT | 132.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 27 | 51.76% |
| LNG230609P00133000 | 2023-06-06 1:56PM EDT | 133.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 9 | 31 | 62.31% |
| LNG230609P00134000 | 2023-06-06 1:52PM EDT | 134.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 58.01% |
| LNG230609P00135000 | 2023-06-06 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 135 | 50.49% |
| LNG230609P00136000 | 2023-06-06 12:42PM EDT | 136.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 49.51% |
| LNG230609P00137000 | 2023-06-05 1:48PM EDT | 137.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 18 | 42.29% |
| LNG230609P00138000 | 2023-06-07 9:57AM EDT | 138.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 42 | 78 | 38.09% |
| LNG230609P00139000 | 2023-06-07 12:10PM EDT | 139.00 | 0.15 | 0.05 | 0.15 | -0.34 | -69.39% | 24 | 23 | 33.89% |
| LNG230609P00140000 | 2023-06-07 11:29AM EDT | 140.00 | 0.13 | 0.10 | 0.15 | -0.57 | -81.43% | 29 | 135 | 29.59% |
| LNG230609P00141000 | 2023-06-06 3:52PM EDT | 141.00 | 1.10 | 0.10 | 0.20 | 0.00 | - | 29 | 73 | 27.30% |
| LNG230609P00142000 | 2023-06-07 3:37PM EDT | 142.00 | 0.29 | 0.20 | 0.35 | -1.29 | -81.65% | 38 | 549 | 27.34% |
| LNG230609P00143000 | 2023-06-07 2:41PM EDT | 143.00 | 0.38 | 0.40 | 0.50 | -1.67 | -81.46% | 16 | 222 | 25.54% |
| LNG230609P00144000 | 2023-06-07 3:54PM EDT | 144.00 | 0.70 | 0.65 | 0.80 | -2.00 | -74.07% | 49 | 319 | 25.39% |
| LNG230609P00145000 | 2023-06-07 1:53PM EDT | 145.00 | 1.26 | 1.00 | 1.20 | -2.67 | -67.94% | 18 | 43 | 25.10% |
| LNG230609P00146000 | 2023-06-07 2:52PM EDT | 146.00 | 1.35 | 1.50 | 1.75 | -1.75 | -56.45% | 21 | 143 | 25.37% |
| LNG230609P00147000 | 2023-06-05 10:01AM EDT | 147.00 | 4.80 | 2.15 | 2.40 | 0.00 | - | 10 | 275 | 25.34% |
| LNG230609P00148000 | 2023-06-02 3:35PM EDT | 148.00 | 4.80 | 2.80 | 3.20 | 0.00 | - | 30 | 26 | 26.61% |
| LNG230609P00149000 | 2023-06-02 1:57PM EDT | 149.00 | 4.30 | 3.60 | 4.10 | 0.00 | - | 8 | 6 | 29.00% |
| LNG230609P00150000 | 2023-06-05 2:34PM EDT | 150.00 | 6.20 | 4.40 | 5.00 | 0.00 | - | 2 | 21 | 30.27% |
| LNG230609P00152500 | 2023-06-02 1:27PM EDT | 152.50 | 6.50 | 6.60 | 7.70 | 0.00 | - | 2 | 1 | 48.49% |
| LNG230609P00155000 | 2023-06-02 1:01PM EDT | 155.00 | 8.60 | 9.10 | 10.00 | 0.00 | - | 2 | 0 | 50.49% |
| LNG230609P00157500 | 2023-06-02 9:47AM EDT | 157.50 | 11.30 | 11.60 | 12.70 | 0.00 | - | 2 | 0 | 69.24% |
| LNG230609P00160000 | 2023-05-31 9:38AM EDT | 160.00 | 23.50 | 14.30 | 15.10 | 0.00 | - | 1 | 0 | 73.93% |
© 2023 Yahoo. All rights reserved.