LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230609C001220002023-06-02 10:15AM EDT122.0023.9023.1023.900.00-11114.06%
LNG230609C001290002023-05-31 10:01AM EDT129.008.6016.1016.900.00--183.40%
LNG230609C001320002023-05-30 11:16AM EDT132.007.6012.9013.800.00--358.98%
LNG230609C001340002023-06-06 3:46PM EDT134.008.2010.9011.800.00-1751.37%
LNG230609C001350002023-05-31 1:38PM EDT135.005.9010.0010.800.00-101451.17%
LNG230609C001360002023-06-07 1:41PM EDT136.009.108.909.70+5.90+184.38%14861.52%
LNG230609C001370002023-06-06 2:08PM EDT137.005.007.908.800.00-31060.21%
LNG230609C001380002023-06-06 11:28AM EDT138.004.856.807.700.00-465451.56%
LNG230609C001390002023-06-06 11:28AM EDT139.004.005.906.700.00-464946.48%
LNG230609C001400002023-06-07 10:55AM EDT140.005.155.205.80+2.48+92.88%166844.34%
LNG230609C001410002023-06-07 3:16PM EDT141.005.034.305.00+2.38+89.81%17444.04%
LNG230609C001420002023-06-07 3:52PM EDT142.003.603.403.90+2.10+140.00%3313135.50%
LNG230609C001430002023-06-07 10:26AM EDT143.002.402.653.10+1.45+152.63%4748033.72%
LNG230609C001440002023-06-07 3:52PM EDT144.002.051.952.15+1.42+225.40%3529227.64%
LNG230609C001450002023-06-07 2:47PM EDT145.002.201.351.55+1.60+266.67%6532527.20%
LNG230609C001460002023-06-07 3:28PM EDT146.001.170.901.05+0.92+368.00%7719426.51%
LNG230609C001470002023-06-07 3:54PM EDT147.000.650.550.70+0.50+333.33%4731426.66%
LNG230609C001480002023-06-07 3:08PM EDT148.000.600.300.45+0.45+300.00%213,26526.86%
LNG230609C001490002023-06-07 2:26PM EDT149.000.450.150.30+0.35+350.00%122627.78%
LNG230609C001500002023-06-07 3:44PM EDT150.000.150.050.20+0.05+50.00%1704,26728.76%
LNG230609C001525002023-06-06 1:50PM EDT152.500.050.050.150.00-212836.33%
LNG230609C001550002023-06-07 2:47PM EDT155.000.060.000.10+0.01+20.00%30337841.80%
LNG230609C001575002023-06-02 3:48PM EDT157.500.600.000.400.00-81057.23%
LNG230609C001600002023-06-02 3:48PM EDT160.000.400.000.200.00-333557.62%
LNG230609C001650002023-05-30 11:46AM EDT165.000.080.000.100.00-11265.23%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LNG230609P001230002023-05-31 3:28PM EDT123.000.100.000.200.00--592.58%
LNG230609P001250002023-05-26 3:59PM EDT125.000.300.000.200.00-131384.77%
LNG230609P001290002023-06-05 9:44AM EDT129.000.040.000.10-0.01-20.00%3662.11%
LNG230609P001300002023-06-07 10:37AM EDT130.000.050.000.15-0.15-75.00%132862.50%
LNG230609P001310002023-06-01 3:20PM EDT131.000.260.000.400.00-112370.70%
LNG230609P001320002023-06-05 11:50AM EDT132.000.150.000.100.00-92751.76%
LNG230609P001330002023-06-06 1:56PM EDT133.000.100.000.400.00-93162.31%
LNG230609P001340002023-06-06 1:52PM EDT134.000.100.000.400.00-11858.01%
LNG230609P001350002023-06-06 10:30AM EDT135.000.100.000.150.00-313550.49%
LNG230609P001360002023-06-06 12:42PM EDT136.000.200.000.200.00-14049.51%
LNG230609P001370002023-06-05 1:48PM EDT137.000.250.000.150.00-81842.29%
LNG230609P001380002023-06-07 9:57AM EDT138.000.100.000.15-0.25-71.43%427838.09%
LNG230609P001390002023-06-07 12:10PM EDT139.000.150.050.15-0.34-69.39%242333.89%
LNG230609P001400002023-06-07 11:29AM EDT140.000.130.100.15-0.57-81.43%2913529.59%
LNG230609P001410002023-06-06 3:52PM EDT141.001.100.100.200.00-297327.30%
LNG230609P001420002023-06-07 3:37PM EDT142.000.290.200.35-1.29-81.65%3854927.34%
LNG230609P001430002023-06-07 2:41PM EDT143.000.380.400.50-1.67-81.46%1622225.54%
LNG230609P001440002023-06-07 3:54PM EDT144.000.700.650.80-2.00-74.07%4931925.39%
LNG230609P001450002023-06-07 1:53PM EDT145.001.261.001.20-2.67-67.94%184325.10%
LNG230609P001460002023-06-07 2:52PM EDT146.001.351.501.75-1.75-56.45%2114325.37%
LNG230609P001470002023-06-05 10:01AM EDT147.004.802.152.400.00-1027525.34%
LNG230609P001480002023-06-02 3:35PM EDT148.004.802.803.200.00-302626.61%
LNG230609P001490002023-06-02 1:57PM EDT149.004.303.604.100.00-8629.00%
LNG230609P001500002023-06-05 2:34PM EDT150.006.204.405.000.00-22130.27%
LNG230609P001525002023-06-02 1:27PM EDT152.506.506.607.700.00-2148.49%
LNG230609P001550002023-06-02 1:01PM EDT155.008.609.1010.000.00-2050.49%
LNG230609P001575002023-06-02 9:47AM EDT157.5011.3011.6012.700.00-2069.24%
LNG230609P001600002023-05-31 9:38AM EDT160.0023.5014.3015.100.00-1073.93%