Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNG240405C00165000 | 2024-03-28 3:21PM EDT | 2024-04-05 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 35 | 264 | 17.65% |
LNG240412C00165000 | 2024-03-27 2:12PM EDT | 2024-04-12 | 0.85 | 0.95 | 1.95 | -0.15 | -15.00% | 1 | 51 | 26.53% |
LNG240419C00165000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 1.50 | 1.50 | 1.60 | +0.05 | +3.45% | 32 | 718 | 19.48% |
LNG240426C00165000 | 2024-03-28 3:13PM EDT | 2024-04-26 | 2.10 | 2.00 | 2.25 | +0.06 | +2.94% | 8 | 250 | 20.85% |
LNG240503C00165000 | 2024-03-27 10:58AM EDT | 2024-05-03 | 2.95 | 3.00 | 3.30 | 0.00 | - | 1 | 278 | 24.17% |
LNG240517C00165000 | 2024-03-28 11:38AM EDT | 2024-05-17 | 3.60 | 3.80 | 4.10 | 0.00 | - | 114 | 410 | 23.96% |
LNG240621C00165000 | 2024-03-28 10:54AM EDT | 2024-06-21 | 5.20 | 5.60 | 5.90 | -0.20 | -3.70% | 8 | 319 | 24.26% |
LNG240920C00165000 | 2024-03-26 2:34PM EDT | 2024-09-20 | 9.50 | 9.70 | 10.20 | 0.00 | - | 1 | 26 | 26.51% |
LNG241115C00165000 | 2024-03-14 2:53PM EDT | 2024-11-15 | 11.30 | 12.20 | 12.80 | 0.00 | - | 2 | 77 | 28.16% |
LNG250117C00165000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 15.10 | 15.10 | 15.70 | -1.60 | -9.58% | 2 | 699 | 29.99% |
LNG260116C00165000 | 2024-03-26 11:32AM EDT | 2026-01-16 | 26.00 | 24.70 | 27.00 | 0.00 | - | 5 | 28 | 33.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNG240405P00165000 | 2024-03-27 12:25PM EDT | 2024-04-05 | 5.03 | 3.80 | 4.20 | 0.00 | - | 27 | 37 | 18.12% |
LNG240412P00165000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 4.60 | 4.20 | 4.70 | -1.10 | -19.30% | 36 | 2 | 18.15% |
LNG240419P00165000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 5.31 | 4.80 | 5.10 | 0.00 | - | 1 | 70 | 17.93% |
LNG240503P00165000 | 2024-03-26 2:14PM EDT | 2024-05-03 | 7.08 | 5.90 | 6.90 | 0.00 | - | 1 | 1 | 23.56% |
LNG240517P00165000 | 2024-03-28 9:47AM EDT | 2024-05-17 | 7.40 | 6.90 | 7.20 | +0.13 | +1.79% | 2 | 33 | 21.30% |
LNG240621P00165000 | 2024-03-27 9:35AM EDT | 2024-06-21 | 8.10 | 8.00 | 8.30 | -0.50 | -5.81% | 2 | 382 | 19.97% |
LNG240920P00165000 | 2024-03-22 11:22AM EDT | 2024-09-20 | 11.40 | 10.20 | 10.90 | 0.00 | - | 11 | 106 | 19.76% |
LNG241115P00165000 | 2024-03-18 11:14AM EDT | 2024-11-15 | 12.60 | 12.00 | 12.70 | 0.00 | - | 7 | 32 | 20.73% |
LNG250117P00165000 | 2024-03-25 11:02AM EDT | 2025-01-17 | 14.40 | 13.10 | 14.20 | 0.00 | - | 34 | 302 | 20.98% |
LNG260116P00165000 | 2024-02-23 11:06AM EDT | 2026-01-16 | 21.53 | 20.20 | 23.30 | 0.00 | - | 1 | 9 | 24.59% |