Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117C00075000 | 2023-02-23 1:18PM EDT | 75.00 | 93.00 | 77.20 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| LNG250117C00080000 | 2022-11-01 1:59PM EDT | 80.00 | 108.00 | 101.70 | 106.00 | 0.00 | - | 1 | 1 | 155.98% |
| LNG250117C00090000 | 2024-02-26 2:03PM EDT | 90.00 | 69.85 | 72.00 | 75.70 | 0.00 | - | 4 | 4 | 57.19% |
| LNG250117C00095000 | 2023-07-26 10:19AM EDT | 95.00 | 73.74 | 73.00 | 75.20 | 0.00 | - | 3 | 8 | 76.87% |
| LNG250117C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 60.55 | 58.80 | 62.30 | 0.00 | - | 1 | 13 | 38.32% |
| LNG250117C00105000 | 2024-01-25 1:22PM EDT | 105.00 | 64.23 | 57.20 | 59.80 | 0.00 | - | 2 | 5 | 49.35% |
| LNG250117C00110000 | 2024-05-31 1:19PM EDT | 110.00 | 50.60 | 52.30 | 54.90 | 0.00 | - | 2 | 3 | 45.70% |
| LNG250117C00115000 | 2024-01-03 11:16AM EDT | 115.00 | 60.56 | 51.70 | 54.30 | 0.00 | - | 2 | 3 | 52.88% |
| LNG250117C00120000 | 2024-05-24 3:09PM EDT | 120.00 | 41.40 | 44.00 | 45.20 | 0.00 | - | 2 | 79 | 39.04% |
| LNG250117C00125000 | 2024-05-03 9:36AM EDT | 125.00 | 40.90 | 37.20 | 38.60 | 0.00 | - | 1 | 41 | 29.27% |
| LNG250117C00130000 | 2024-03-15 3:55PM EDT | 130.00 | 39.50 | 33.80 | 36.30 | 0.00 | - | 11 | 33 | 34.94% |
| LNG250117C00135000 | 2024-04-29 3:42PM EDT | 135.00 | 33.90 | 26.30 | 27.00 | 0.00 | - | 4 | 93 | 15.76% |
| LNG250117C00140000 | 2024-04-23 2:39PM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| LNG250117C00145000 | 2024-05-24 3:52PM EDT | 145.00 | 22.00 | 23.50 | 24.40 | 0.00 | - | 1 | 351 | 30.73% |
| LNG250117C00150000 | 2024-05-30 3:52PM EDT | 150.00 | 17.40 | 20.20 | 20.90 | 0.00 | - | 2 | 708 | 29.64% |
| LNG250117C00155000 | 2024-05-30 3:56PM EDT | 155.00 | 14.50 | 16.90 | 17.70 | 0.00 | - | 13 | 71 | 28.71% |
| LNG250117C00160000 | 2024-06-03 11:09AM EDT | 160.00 | 14.00 | 14.10 | 14.90 | 0.00 | - | 1 | 266 | 28.09% |
| LNG250117C00165000 | 2024-06-03 12:37PM EDT | 165.00 | 11.13 | 11.60 | 12.10 | 0.00 | - | 4 | 746 | 26.94% |
| LNG250117C00170000 | 2024-05-30 12:56PM EDT | 170.00 | 7.50 | 9.30 | 9.90 | 0.00 | - | 4 | 571 | 26.44% |
| LNG250117C00175000 | 2024-06-03 11:40AM EDT | 175.00 | 7.31 | 7.50 | 8.00 | 0.00 | - | 3 | 661 | 25.99% |
| LNG250117C00180000 | 2024-05-24 9:53AM EDT | 180.00 | 5.23 | 4.80 | 6.30 | 0.00 | - | 12 | 1,205 | 25.41% |
| LNG250117C00185000 | 2024-05-29 1:20PM EDT | 185.00 | 3.35 | 4.60 | 5.00 | 0.00 | - | 5 | 375 | 25.15% |
| LNG250117C00190000 | 2024-06-03 1:59PM EDT | 190.00 | 3.35 | 3.60 | 3.90 | 0.00 | - | 10 | 1,183 | 24.85% |
| LNG250117C00195000 | 2024-05-15 3:58PM EDT | 195.00 | 2.62 | 2.75 | 3.00 | 0.00 | - | 1 | 656 | 24.56% |
| LNG250117C00200000 | 2024-05-30 11:52AM EDT | 200.00 | 1.55 | 2.05 | 2.35 | 0.00 | - | 2 | 1,498 | 24.53% |
| LNG250117C00210000 | 2024-05-30 1:22PM EDT | 210.00 | 0.95 | 1.25 | 1.40 | 0.00 | - | 2 | 708 | 24.40% |
| LNG250117C00220000 | 2024-05-30 11:41AM EDT | 220.00 | 0.60 | 0.75 | 0.85 | 0.00 | - | 2 | 448 | 24.54% |
| LNG250117C00230000 | 2024-05-31 9:35AM EDT | 230.00 | 0.20 | 0.15 | 0.85 | 0.00 | - | 1 | 688 | 27.17% |
| LNG250117C00240000 | 2024-02-22 3:42PM EDT | 240.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 176 | 29.64% |
| LNG250117C00250000 | 2024-03-21 1:46PM EDT | 250.00 | 0.54 | 0.25 | 0.85 | 0.00 | - | 2 | 93 | 31.96% |
| LNG250117C00260000 | 2024-05-23 12:12PM EDT | 260.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 4 | 140 | 31.13% |
| LNG250117C00270000 | 2024-03-21 11:46AM EDT | 270.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 34.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250117P00070000 | 2024-04-26 10:44AM EDT | 70.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 1 | 85 | 64.53% |
| LNG250117P00075000 | 2024-05-15 11:09AM EDT | 75.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 10 | 34 | 54.13% |
| LNG250117P00080000 | 2024-05-28 11:45AM EDT | 80.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 34 | 46.58% |
| LNG250117P00085000 | 2023-11-16 11:30AM EDT | 85.00 | 1.08 | 0.15 | 0.90 | 0.00 | - | 10 | 35 | 48.88% |
| LNG250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 167 | 42.90% |
| LNG250117P00095000 | 2024-02-21 11:36AM EDT | 95.00 | 0.89 | 0.55 | 0.90 | 0.00 | - | 25 | 75 | 41.49% |
| LNG250117P00100000 | 2024-04-22 11:12AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG250117P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 1.30 | 0.30 | 0.90 | 0.00 | - | 1 | 531 | 34.79% |
| LNG250117P00110000 | 2024-05-15 2:40PM EDT | 110.00 | 0.87 | 0.30 | 1.00 | 0.00 | - | 2 | 767 | 32.39% |
| LNG250117P00115000 | 2024-05-20 3:26PM EDT | 115.00 | 1.02 | 0.80 | 1.00 | 0.00 | - | 1 | 337 | 29.30% |
| LNG250117P00120000 | 2024-05-03 12:02PM EDT | 120.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | 1 | 988 | 28.90% |
| LNG250117P00125000 | 2024-06-04 9:35AM EDT | 125.00 | 1.55 | 1.50 | 1.70 | -0.75 | -32.61% | 2 | 1,150 | 26.98% |
| LNG250117P00130000 | 2024-05-15 2:10PM EDT | 130.00 | 2.85 | 2.00 | 2.30 | 0.00 | - | 120 | 1,451 | 26.25% |
| LNG250117P00135000 | 2024-06-03 9:42AM EDT | 135.00 | 3.00 | 2.70 | 3.00 | 0.00 | - | 1 | 1,516 | 25.31% |
| LNG250117P00140000 | 2024-06-03 10:57AM EDT | 140.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 1 | 3,148 | 24.74% |
| LNG250117P00145000 | 2024-06-03 9:47AM EDT | 145.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 7 | 521 | 23.82% |
| LNG250117P00150000 | 2024-06-03 3:44PM EDT | 150.00 | 6.30 | 6.10 | 6.50 | 0.00 | - | 5 | 2,841 | 23.04% |
| LNG250117P00155000 | 2024-06-03 10:46AM EDT | 155.00 | 8.10 | 7.80 | 8.20 | 0.00 | - | 19 | 735 | 22.28% |
| LNG250117P00160000 | 2024-06-03 10:46AM EDT | 160.00 | 10.30 | 9.70 | 10.20 | 0.00 | - | 2 | 1,424 | 21.49% |
| LNG250117P00165000 | 2024-05-24 12:13PM EDT | 165.00 | 14.18 | 12.10 | 12.70 | 0.00 | - | 6 | 365 | 21.00% |
| LNG250117P00170000 | 2024-05-24 12:13PM EDT | 170.00 | 17.23 | 14.80 | 15.80 | 0.00 | - | 6 | 618 | 20.99% |
| LNG250117P00175000 | 2024-04-24 2:26PM EDT | 175.00 | 22.13 | 19.90 | 21.80 | 0.00 | - | 2 | 347 | 26.35% |
| LNG250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 24.40 | 24.10 | 27.90 | 0.00 | - | 2 | 428 | 31.68% |
| LNG250117P00185000 | 2023-12-04 1:41PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LNG250117P00190000 | 2024-04-08 12:37PM EDT | 190.00 | 34.00 | 33.20 | 34.30 | 0.00 | - | 1 | 56 | 29.20% |
| LNG250117P00195000 | 2024-03-11 2:54PM EDT | 195.00 | 39.74 | 36.90 | 39.00 | 0.00 | - | 5 | 27 | 30.80% |
| LNG250117P00200000 | 2023-11-16 10:30AM EDT | 200.00 | 33.43 | 33.20 | 34.50 | 0.00 | - | 5 | 35 | 0.00% |
| LNG250117P00210000 | 2023-11-17 4:00PM EDT | 210.00 | 39.00 | 40.80 | 41.90 | 0.00 | - | 3 | 2 | 0.00% |
| LNG250117P00220000 | 2023-12-06 11:42AM EDT | 220.00 | 49.20 | 52.90 | 54.30 | 0.00 | - | 4 | 8 | 0.00% |
| LNG250117P00230000 | 2023-10-18 10:40AM EDT | 230.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LNG250117P00250000 | 2022-12-05 4:13PM EDT | 250.00 | 83.40 | 105.60 | 110.00 | 0.00 | - | - | 1 | 82.74% |
| LNG250117P00270000 | 2024-02-16 1:41PM EDT | 270.00 | 108.49 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 44.81% |
© 2024 Yahoo. All rights reserved.