Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240419C00150000 | 2024-04-16 12:51PM EDT | 2024-04-19 | 4.15 | 4.60 | 6.20 | -6.92 | -62.51% | 5 | 170 | 57.89% |
| LNG240426C00150000 | 2024-04-15 10:45AM EDT | 2024-04-26 | 8.30 | 5.40 | 5.70 | 0.00 | - | 1 | 6 | 29.52% |
| LNG240510C00150000 | 2024-04-11 3:59PM EDT | 2024-05-10 | 10.80 | 6.90 | 7.70 | 0.00 | - | - | 2 | 33.34% |
| LNG240517C00150000 | 2024-04-16 11:42AM EDT | 2024-05-17 | 7.40 | 7.40 | 7.70 | -2.60 | -26.00% | 2 | 2 | 29.46% |
| LNG240524C00150000 | 2024-04-09 9:40AM EDT | 2024-05-24 | 9.90 | 7.70 | 9.80 | 0.00 | - | - | 1 | 37.68% |
| LNG240621C00150000 | 2024-04-16 12:50PM EDT | 2024-06-21 | 9.10 | 7.60 | 9.80 | -5.45 | -37.46% | 1 | 478 | 28.75% |
| LNG240920C00150000 | 2024-04-16 1:06PM EDT | 2024-09-20 | 13.30 | 13.60 | 13.90 | -3.10 | -18.90% | 6 | 53 | 29.19% |
| LNG241115C00150000 | 2024-04-09 1:53PM EDT | 2024-11-15 | 17.50 | 16.00 | 16.40 | 0.00 | - | 5 | 7 | 30.54% |
| LNG250117C00150000 | 2024-04-16 9:40AM EDT | 2025-01-17 | 18.46 | 18.90 | 19.60 | -2.54 | -12.10% | 1 | 698 | 32.98% |
| LNG260116C00150000 | 2024-04-05 12:14PM EDT | 2026-01-16 | 31.60 | 29.10 | 30.50 | 0.00 | - | 2 | 24 | 35.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240419P00150000 | 2024-04-16 11:49AM EDT | 2024-04-19 | 0.50 | 0.30 | 0.40 | +0.35 | +233.33% | 31 | 3,440 | 27.93% |
| LNG240426P00150000 | 2024-04-16 3:04PM EDT | 2024-04-26 | 0.90 | 0.90 | 1.05 | +0.14 | +18.42% | 5 | 96 | 25.22% |
| LNG240503P00150000 | 2024-04-16 11:24AM EDT | 2024-05-03 | 2.49 | 1.95 | 2.20 | +0.24 | +10.67% | 7 | 44 | 29.51% |
| LNG240510P00150000 | 2024-04-16 2:02PM EDT | 2024-05-10 | 2.80 | 2.45 | 2.65 | +0.90 | +47.37% | 3 | 1,688 | 28.11% |
| LNG240517P00150000 | 2024-04-16 2:48PM EDT | 2024-05-17 | 3.10 | 2.85 | 3.10 | 0.00 | - | 11 | 1,017 | 27.53% |
| LNG240524P00150000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 3.70 | 3.20 | 3.50 | +1.17 | +46.25% | 3 | 2 | 27.06% |
| LNG240621P00150000 | 2024-04-15 3:46PM EDT | 2024-06-21 | 4.46 | 4.10 | 4.40 | 0.00 | - | 39 | 640 | 24.27% |
| LNG240920P00150000 | 2024-04-15 11:27AM EDT | 2024-09-20 | 6.00 | 6.90 | 7.20 | 0.00 | - | 1 | 89 | 23.01% |
| LNG241115P00150000 | 2024-04-15 10:28AM EDT | 2024-11-15 | 7.60 | 8.40 | 8.80 | 0.00 | - | 1 | 137 | 23.28% |
| LNG250117P00150000 | 2024-04-16 11:58AM EDT | 2025-01-17 | 10.53 | 9.40 | 10.70 | +1.93 | +22.44% | 10 | 2,843 | 24.12% |
| LNG260116P00150000 | 2024-04-11 1:52PM EDT | 2026-01-16 | 14.75 | 14.70 | 16.50 | 0.00 | - | 1 | 116 | 23.18% |
© 2024 Yahoo. All rights reserved.