Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240419C00160000 | 2024-04-16 11:42AM EDT | 2024-04-19 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 22 | 713 | 31.15% |
| LNG240426C00160000 | 2024-04-16 11:29AM EDT | 2024-04-26 | 0.66 | 0.60 | 0.75 | -0.37 | -35.92% | 4 | 202 | 26.83% |
| LNG240503C00160000 | 2024-04-15 3:16PM EDT | 2024-05-03 | 1.95 | 1.70 | 1.85 | 0.00 | - | 3 | 13 | 31.28% |
| LNG240510C00160000 | 2024-04-16 11:12AM EDT | 2024-05-10 | 1.98 | 2.00 | 2.15 | -3.22 | -61.92% | 36 | 53 | 28.70% |
| LNG240517C00160000 | 2024-04-16 9:58AM EDT | 2024-05-17 | 2.50 | 2.35 | 2.55 | -0.20 | -7.41% | 3 | 439 | 27.84% |
| LNG240524C00160000 | 2024-04-10 11:13AM EDT | 2024-05-24 | 4.40 | 2.80 | 3.10 | 0.00 | - | - | 1 | 28.24% |
| LNG240531C00160000 | 2024-04-12 2:46PM EDT | 2024-05-31 | 4.60 | 3.10 | 3.30 | 0.00 | - | 5 | 5 | 26.99% |
| LNG240621C00160000 | 2024-04-16 11:33AM EDT | 2024-06-21 | 4.30 | 4.10 | 4.30 | -0.40 | -8.51% | 2 | 599 | 26.41% |
| LNG240920C00160000 | 2024-04-15 12:29PM EDT | 2024-09-20 | 10.00 | 8.20 | 8.40 | 0.00 | - | 4 | 286 | 27.61% |
| LNG241115C00160000 | 2024-04-12 1:54PM EDT | 2024-11-15 | 12.70 | 10.60 | 10.90 | 0.00 | - | 11 | 68 | 29.08% |
| LNG250117C00160000 | 2024-04-11 3:22PM EDT | 2025-01-17 | 13.32 | 13.40 | 13.80 | -3.28 | -19.76% | 1 | 193 | 31.00% |
| LNG260116C00160000 | 2024-04-08 11:41AM EDT | 2026-01-16 | 26.20 | 24.20 | 24.70 | 0.00 | - | 1 | 47 | 33.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240419P00160000 | 2024-04-16 11:12AM EDT | 2024-04-19 | 6.78 | 6.20 | 6.60 | +2.63 | +63.37% | 2 | 444 | 25.98% |
| LNG240426P00160000 | 2024-04-15 11:28AM EDT | 2024-04-26 | 4.20 | 6.60 | 7.00 | 0.00 | - | 1 | 85 | 23.51% |
| LNG240503P00160000 | 2024-04-08 1:58PM EDT | 2024-05-03 | 5.50 | 7.40 | 7.90 | 0.00 | - | 11 | 2,746 | 27.49% |
| LNG240510P00160000 | 2024-04-02 3:54PM EDT | 2024-05-10 | 5.30 | 8.00 | 8.30 | 0.00 | - | - | 82 | 26.33% |
| LNG240517P00160000 | 2024-04-16 10:42AM EDT | 2024-05-17 | 8.50 | 8.30 | 8.70 | +0.20 | +2.41% | 3 | 290 | 25.82% |
| LNG240524P00160000 | 2024-04-12 10:56AM EDT | 2024-05-24 | 5.55 | 8.60 | 9.00 | 0.00 | - | 2 | 10 | 25.07% |
| LNG240621P00160000 | 2024-04-15 1:55PM EDT | 2024-06-21 | 8.80 | 9.40 | 9.80 | 0.00 | - | 6 | 948 | 22.46% |
| LNG240920P00160000 | 2024-04-15 1:55PM EDT | 2024-09-20 | 11.40 | 12.00 | 12.30 | 0.00 | - | 2 | 60 | 21.12% |
| LNG241115P00160000 | 2024-04-05 12:47PM EDT | 2024-11-15 | 12.10 | 13.40 | 13.70 | 0.00 | - | 1 | 254 | 21.20% |
| LNG250117P00160000 | 2024-04-16 11:13AM EDT | 2025-01-17 | 15.40 | 14.90 | 15.50 | +2.50 | +19.38% | 17 | 700 | 22.05% |
| LNG260116P00160000 | 2024-04-03 10:43AM EDT | 2026-01-16 | 18.15 | 20.80 | 21.30 | 0.00 | - | 1 | 29 | 21.67% |
© 2024 Yahoo. All rights reserved.