UK markets open in 3 hours 56 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,947.09 -248.51 (-1.29%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.40 -21.50 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,554.12 -474.36 (-0.86%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115C00085000 | 2024-02-21 2:50PM EDT | 85.00 | 82.31 | 74.80 | 79.10 | 0.00 | - | - | 5 | 73.08% |
| LNG241115C00100000 | 2024-05-01 12:33PM EDT | 100.00 | 59.85 | 59.20 | 63.00 | 0.00 | - | - | 2 | 52.37% |
| LNG241115C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 49.72 | 48.20 | 52.90 | 0.00 | - | - | 2 | 58.66% |
| LNG241115C00125000 | 2024-03-11 9:44AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG241115C00130000 | 2024-03-18 2:36PM EDT | 130.00 | 37.30 | 31.40 | 32.90 | 0.00 | - | 2 | 27 | 34.94% |
| LNG241115C00135000 | 2024-03-04 10:40AM EDT | 135.00 | 27.90 | 28.30 | 31.40 | 0.00 | - | 3 | 6 | 41.44% |
| LNG241115C00140000 | 2024-05-03 12:11PM EDT | 140.00 | 23.20 | 24.20 | 26.40 | 0.00 | - | 7 | 38 | 36.54% |
| LNG241115C00145000 | 2024-05-17 12:30PM EDT | 145.00 | 21.70 | 20.50 | 21.80 | 0.00 | - | 1 | 20 | 32.66% |
| LNG241115C00150000 | 2024-05-20 2:06PM EDT | 150.00 | 18.00 | 15.60 | 17.40 | 0.00 | - | 2 | 15 | 29.07% |
| LNG241115C00155000 | 2024-05-17 12:12PM EDT | 155.00 | 14.80 | 12.20 | 15.40 | 0.00 | - | 1 | 23 | 30.70% |
| LNG241115C00160000 | 2024-05-20 2:34PM EDT | 160.00 | 10.70 | 10.90 | 11.30 | -0.70 | -6.14% | 2 | 75 | 26.78% |
| LNG241115C00165000 | 2024-05-20 3:33PM EDT | 165.00 | 8.90 | 8.50 | 8.90 | 0.00 | - | 10 | 104 | 26.04% |
| LNG241115C00170000 | 2024-05-21 2:52PM EDT | 170.00 | 6.30 | 6.50 | 6.80 | -0.50 | -7.35% | 3 | 304 | 25.23% |
| LNG241115C00175000 | 2024-05-20 11:53AM EDT | 175.00 | 4.70 | 4.90 | 6.40 | -0.60 | -11.32% | 1 | 141 | 27.84% |
| LNG241115C00180000 | 2024-05-22 2:52PM EDT | 180.00 | 3.50 | 3.50 | 4.80 | -0.60 | -14.63% | 11 | 204 | 26.94% |
| LNG241115C00185000 | 2024-05-20 11:42AM EDT | 185.00 | 2.85 | 2.55 | 2.85 | 0.00 | - | 1 | 81 | 24.10% |
| LNG241115C00190000 | 2024-05-22 1:52PM EDT | 190.00 | 1.95 | 1.00 | 2.00 | +0.08 | +4.28% | 1 | 126 | 23.59% |
| LNG241115C00195000 | 2024-05-22 3:02PM EDT | 195.00 | 1.25 | 1.25 | 1.45 | -0.13 | -9.42% | 8 | 588 | 23.50% |
| LNG241115C00200000 | 2024-05-21 1:46PM EDT | 200.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 3 | 89 | 23.75% |
| LNG241115C00210000 | 2024-04-09 12:31PM EDT | 210.00 | 1.12 | 0.55 | 0.75 | 0.00 | - | 1 | 14 | 25.11% |
| LNG241115C00220000 | 2024-04-30 12:01PM EDT | 220.00 | 0.63 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 28.26% |
| LNG241115C00230000 | 2024-02-20 2:36PM EDT | 230.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 30.35% |
| LNG241115C00240000 | 2024-01-11 12:16PM EDT | 240.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 1 | 5 | 33.92% |
| LNG241115C00250000 | 2024-01-19 4:10PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 36.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG241115P00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 6 | 89 | 63.51% |
| LNG241115P00085000 | 2024-05-15 10:49AM EDT | 85.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 10 | 38 | 58.40% |
| LNG241115P00090000 | 2024-05-15 10:48AM EDT | 90.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 1 | 63 | 53.10% |
| LNG241115P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 40.31% |
| LNG241115P00100000 | 2024-04-26 11:20AM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 40.58% |
| LNG241115P00110000 | 2024-02-22 11:52AM EDT | 110.00 | 1.14 | 0.20 | 1.20 | 0.00 | - | 5 | 15 | 37.23% |
| LNG241115P00115000 | 2024-05-02 2:18PM EDT | 115.00 | 0.81 | 0.25 | 0.75 | 0.00 | - | 1 | 9 | 30.10% |
| LNG241115P00120000 | 2024-05-20 3:21PM EDT | 120.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 16 | 27.23% |
| LNG241115P00125000 | 2024-05-20 12:02PM EDT | 125.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 26.01% |
| LNG241115P00130000 | 2024-05-01 12:40PM EDT | 130.00 | 2.45 | 1.30 | 1.50 | 0.00 | - | 39 | 44 | 24.80% |
| LNG241115P00135000 | 2024-05-20 9:59AM EDT | 135.00 | 1.91 | 1.85 | 2.05 | 0.00 | - | 5 | 91 | 23.67% |
| LNG241115P00140000 | 2024-05-21 10:05AM EDT | 140.00 | 2.60 | 2.65 | 2.85 | 0.00 | - | 1 | 130 | 22.79% |
| LNG241115P00145000 | 2024-05-21 10:22AM EDT | 145.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 2 | 51 | 21.91% |
| LNG241115P00150000 | 2024-05-20 3:46PM EDT | 150.00 | 5.10 | 5.00 | 7.20 | 0.00 | - | 13 | 134 | 25.88% |
| LNG241115P00155000 | 2024-05-20 3:49PM EDT | 155.00 | 6.70 | 6.80 | 7.10 | 0.00 | - | 7 | 211 | 20.46% |
| LNG241115P00160000 | 2024-05-20 3:50PM EDT | 160.00 | 8.80 | 7.60 | 9.40 | 0.00 | - | 8 | 288 | 19.97% |
| LNG241115P00165000 | 2024-05-07 1:57PM EDT | 165.00 | 13.80 | 11.40 | 11.90 | 0.00 | - | 1 | 41 | 18.92% |
| LNG241115P00170000 | 2024-05-13 3:32PM EDT | 170.00 | 17.00 | 13.10 | 16.20 | 0.00 | - | 27 | 109 | 21.15% |
| LNG241115P00175000 | 2023-12-28 12:21PM EDT | 175.00 | 16.60 | 16.40 | 17.10 | 0.00 | - | - | 2 | 12.58% |
| LNG241115P00180000 | 2024-01-03 3:02PM EDT | 180.00 | 19.70 | 22.60 | 24.90 | 0.00 | - | - | 14 | 24.21% |
| LNG241115P00185000 | 2024-02-20 1:25PM EDT | 185.00 | 26.40 | 25.40 | 28.60 | 0.00 | - | - | 1 | 22.96% |
| LNG241115P00195000 | 2024-01-05 3:07PM EDT | 195.00 | 29.80 | 34.00 | 36.30 | 0.00 | - | 2 | 2 | 15.36% |
| LNG241115P00200000 | 2024-01-03 1:39PM EDT | 200.00 | 32.60 | 38.40 | 40.10 | 0.00 | - | - | 2 | 0.00% |
| LNG241115P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 40.20 | 46.80 | 50.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.