Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240419C00165000 | 2024-04-18 2:47PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 9 | 630 | 36.72% |
| LNG240426C00165000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.80 | 0.70 | 0.85 | +0.55 | +220.00% | 21 | 289 | 26.00% |
| LNG240503C00165000 | 2024-04-18 10:33AM EDT | 2024-05-03 | 1.60 | 2.05 | 2.30 | +0.23 | +16.79% | 5 | 323 | 31.89% |
| LNG240510C00165000 | 2024-04-18 11:30AM EDT | 2024-05-10 | 2.50 | 2.40 | 2.70 | +1.48 | +145.10% | 12 | 7 | 29.07% |
| LNG240517C00165000 | 2024-04-18 2:06PM EDT | 2024-05-17 | 2.87 | 2.95 | 3.20 | +0.95 | +49.48% | 66 | 497 | 28.25% |
| LNG240524C00165000 | 2024-04-17 10:39AM EDT | 2024-05-24 | 2.15 | 3.30 | 3.70 | 0.00 | - | 3 | 18 | 27.94% |
| LNG240531C00165000 | 2024-04-18 12:45PM EDT | 2024-05-31 | 3.60 | 3.60 | 4.00 | +1.65 | +84.62% | 1 | 11 | 26.98% |
| LNG240621C00165000 | 2024-04-18 1:10PM EDT | 2024-06-21 | 4.90 | 4.80 | 5.10 | +1.20 | +32.43% | 12 | 454 | 26.33% |
| LNG240920C00165000 | 2024-04-18 12:05PM EDT | 2024-09-20 | 9.55 | 9.30 | 9.60 | +2.55 | +36.43% | 2 | 45 | 27.80% |
| LNG241115C00165000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 10.20 | 11.80 | 12.20 | 0.00 | - | 7 | 97 | 29.17% |
| LNG250117C00165000 | 2024-04-18 12:02PM EDT | 2025-01-17 | 15.15 | 14.70 | 15.30 | +2.25 | +17.44% | 2 | 704 | 31.18% |
| LNG260116C00165000 | 2024-04-11 11:41AM EDT | 2026-01-16 | 24.28 | 26.20 | 28.50 | 0.00 | - | 2 | 27 | 36.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240419P00165000 | 2024-04-18 10:59AM EDT | 2024-04-19 | 6.00 | 3.00 | 4.90 | -2.10 | -25.93% | 4 | 14 | 51.17% |
| LNG240426P00165000 | 2024-04-09 11:42AM EDT | 2024-04-26 | 8.70 | 5.00 | 5.40 | 0.00 | - | - | 1 | 25.73% |
| LNG240503P00165000 | 2024-04-01 12:57PM EDT | 2024-05-03 | 6.77 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 29.61% |
| LNG240517P00165000 | 2024-04-17 10:00AM EDT | 2024-05-17 | 10.10 | 7.20 | 7.50 | 0.00 | - | 1 | 36 | 26.67% |
| LNG240621P00165000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 13.40 | 8.40 | 8.80 | 0.00 | - | 2 | 416 | 23.01% |
| LNG240920P00165000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 11.30 | 11.10 | 11.60 | -4.30 | -27.56% | 8 | 119 | 21.62% |
| LNG241115P00165000 | 2024-03-18 11:14AM EDT | 2024-11-15 | 12.60 | 14.50 | 14.90 | 0.00 | - | 7 | 32 | 25.34% |
| LNG250117P00165000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 15.10 | 14.20 | 14.90 | -0.30 | -1.95% | 6 | 333 | 22.24% |
| LNG260116P00165000 | 2024-04-02 11:11AM EDT | 2026-01-16 | 20.80 | 18.50 | 21.30 | 0.00 | - | 1 | 9 | 22.15% |
© 2024 Yahoo. All rights reserved.