UK markets open in 4 hours 32 minutes
NIKKEI 225
38,885.98 +268.88 (+0.70%) HANG SENG
18,822.42 -373.18 (-1.94%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,638.21 -622.47 (-1.13%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-02-26 12:20PM EDT | 80.00 | 77.83 | 80.20 | 83.80 | 0.00 | - | 1 | 1 | 95.83% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 58.30 | 62.30 | 0.00 | - | 3 | 5 | 56.42% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 64.94% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 53.76% |
| LNG240920C00125000 | 2024-05-14 10:44AM EDT | 125.00 | 34.30 | 34.20 | 38.10 | 0.00 | - | 1 | 1 | 48.38% |
| LNG240920C00130000 | 2024-04-16 10:46AM EDT | 130.00 | 27.95 | 31.20 | 34.00 | 0.00 | - | 5 | 11 | 46.83% |
| LNG240920C00140000 | 2024-05-22 11:53AM EDT | 140.00 | 22.76 | 22.00 | 22.80 | -0.64 | -2.74% | 1 | 10 | 31.64% |
| LNG240920C00145000 | 2024-05-22 10:25AM EDT | 145.00 | 19.50 | 16.70 | 20.10 | +2.50 | +14.71% | 4 | 26 | 34.13% |
| LNG240920C00150000 | 2024-05-21 3:09PM EDT | 150.00 | 15.30 | 12.60 | 15.90 | 0.00 | - | 1 | 61 | 30.71% |
| LNG240920C00155000 | 2024-05-21 1:40PM EDT | 155.00 | 11.75 | 11.30 | 11.60 | 0.00 | - | 2 | 81 | 26.45% |
| LNG240920C00160000 | 2024-05-22 2:50PM EDT | 160.00 | 8.25 | 8.50 | 8.70 | -1.45 | -14.95% | 1 | 385 | 25.26% |
| LNG240920C00165000 | 2024-05-22 12:57PM EDT | 165.00 | 6.70 | 6.00 | 6.30 | +0.43 | +6.86% | 4 | 122 | 24.29% |
| LNG240920C00170000 | 2024-05-22 11:11AM EDT | 170.00 | 4.20 | 4.20 | 4.40 | -0.21 | -4.76% | 20 | 149 | 23.51% |
| LNG240920C00175000 | 2024-05-21 3:50PM EDT | 175.00 | 3.15 | 2.80 | 3.10 | +0.10 | +3.28% | 1 | 245 | 23.34% |
| LNG240920C00180000 | 2024-05-20 12:31PM EDT | 180.00 | 2.10 | 1.85 | 1.95 | 0.00 | - | 6 | 274 | 22.47% |
| LNG240920C00185000 | 2024-05-21 12:14PM EDT | 185.00 | 1.37 | 1.15 | 1.30 | 0.00 | - | 2 | 289 | 22.44% |
| LNG240920C00190000 | 2024-05-20 1:46PM EDT | 190.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 199 | 306 | 22.43% |
| LNG240920C00195000 | 2024-05-06 12:24PM EDT | 195.00 | 0.81 | 0.45 | 0.55 | 0.00 | - | 1 | 47 | 22.46% |
| LNG240920C00200000 | 2024-05-20 1:07PM EDT | 200.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 6 | 48 | 23.61% |
| LNG240920C00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.50 | 0.10 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 42.53% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 3 | 5 | 32.94% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 56.15% |
| LNG240920P00090000 | 2024-05-15 10:46AM EDT | 90.00 | 0.07 | 0.05 | 1.25 | 0.00 | - | 1 | 76 | 56.89% |
| LNG240920P00095000 | 2024-04-26 11:17AM EDT | 95.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 100 | 52.17% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 17 | 42.58% |
| LNG240920P00110000 | 2024-02-05 11:55AM EDT | 110.00 | 0.87 | 0.60 | 1.65 | 0.00 | - | 5 | 7 | 48.82% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 30.42% |
| LNG240920P00120000 | 2024-05-03 10:14AM EDT | 120.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 879 | 32.46% |
| LNG240920P00125000 | 2024-05-10 12:09PM EDT | 125.00 | 0.61 | 0.20 | 0.65 | 0.00 | - | 1 | 13 | 27.69% |
| LNG240920P00130000 | 2024-05-21 2:14PM EDT | 130.00 | 0.68 | 0.30 | 0.70 | 0.00 | - | 100 | 122 | 24.45% |
| LNG240920P00135000 | 2024-05-20 2:39PM EDT | 135.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 34 | 23.50% |
| LNG240920P00140000 | 2024-05-21 12:42PM EDT | 140.00 | 1.50 | 0.75 | 1.65 | 0.00 | - | 1 | 309 | 22.36% |
| LNG240920P00145000 | 2024-05-22 10:40AM EDT | 145.00 | 2.05 | 2.30 | 2.55 | -0.35 | -14.58% | 34 | 695 | 21.66% |
| LNG240920P00150000 | 2024-05-22 11:53AM EDT | 150.00 | 3.60 | 3.50 | 3.80 | +0.20 | +5.88% | 61 | 148 | 20.92% |
| LNG240920P00155000 | 2024-05-22 11:53AM EDT | 155.00 | 5.24 | 5.10 | 5.40 | +0.04 | +0.77% | 71 | 168 | 19.93% |
| LNG240920P00160000 | 2024-05-22 12:11PM EDT | 160.00 | 7.20 | 7.20 | 7.50 | -0.20 | -2.70% | 2 | 140 | 18.94% |
| LNG240920P00165000 | 2024-05-22 12:38PM EDT | 165.00 | 9.50 | 9.90 | 10.20 | +0.40 | +4.40% | 5 | 211 | 18.05% |
| LNG240920P00170000 | 2024-05-22 3:11PM EDT | 170.00 | 13.60 | 11.40 | 14.10 | -1.30 | -8.72% | 2 | 98 | 19.17% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 26.29% |
| LNG240920P00180000 | 2024-05-01 1:05PM EDT | 180.00 | 23.80 | 19.80 | 22.60 | 0.00 | - | 1 | 11 | 20.53% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 18.96% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 16.58% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.