Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116C00080000 | 2024-04-01 1:04PM EDT | 80.00 | 85.25 | 82.10 | 86.00 | 0.00 | - | - | 1 | 49.96% |
| LNG260116C00085000 | 2024-05-17 1:20PM EDT | 85.00 | 80.75 | 79.00 | 83.50 | 0.00 | - | 5 | 10 | 53.78% |
| LNG260116C00090000 | 2024-05-17 1:20PM EDT | 90.00 | 77.00 | 74.50 | 78.50 | 0.00 | - | 5 | 6 | 50.07% |
| LNG260116C00095000 | 2024-02-26 2:03PM EDT | 95.00 | 69.95 | 71.10 | 75.70 | 0.00 | - | 4 | 5 | 51.82% |
| LNG260116C00100000 | 2024-05-31 10:09AM EDT | 100.00 | 64.10 | 66.40 | 69.00 | 0.00 | - | 5 | 14 | 44.40% |
| LNG260116C00105000 | 2024-01-16 4:34PM EDT | 105.00 | 68.38 | 63.20 | 65.50 | 0.00 | - | 1 | 1 | 44.38% |
| LNG260116C00110000 | 2024-02-26 12:05PM EDT | 110.00 | 58.22 | 59.90 | 62.10 | 0.00 | - | 1 | 1 | 44.26% |
| LNG260116C00115000 | 2024-04-17 2:46PM EDT | 115.00 | 54.95 | 55.50 | 57.00 | 0.00 | - | 1 | 1 | 40.79% |
| LNG260116C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LNG260116C00125000 | 2024-05-16 11:50AM EDT | 125.00 | 47.35 | 46.80 | 50.20 | 0.00 | - | - | 4 | 39.84% |
| LNG260116C00130000 | 2024-04-08 1:02PM EDT | 130.00 | 44.00 | 42.00 | 43.10 | 0.00 | - | 2 | 1 | 33.33% |
| LNG260116C00135000 | 2024-05-31 10:16AM EDT | 135.00 | 38.00 | 39.20 | 43.60 | 0.00 | - | 1 | 2 | 38.49% |
| LNG260116C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 35.85 | 36.90 | 39.60 | 0.00 | - | 1 | 10 | 36.60% |
| LNG260116C00145000 | 2024-05-16 11:50AM EDT | 145.00 | 33.90 | 32.90 | 37.20 | 0.00 | - | 1 | 2 | 36.82% |
| LNG260116C00150000 | 2024-05-13 12:05PM EDT | 150.00 | 28.70 | 31.30 | 32.30 | 0.00 | - | 7 | 20 | 33.55% |
| LNG260116C00155000 | 2024-05-30 9:42AM EDT | 155.00 | 25.10 | 27.30 | 31.00 | 0.00 | - | 1 | 39 | 34.87% |
| LNG260116C00160000 | 2024-05-31 3:15PM EDT | 160.00 | 23.90 | 24.20 | 28.60 | 0.00 | - | 1 | 56 | 34.57% |
| LNG260116C00165000 | 2024-05-15 3:41PM EDT | 165.00 | 22.00 | 23.40 | 24.80 | 0.00 | - | 5 | 32 | 32.38% |
| LNG260116C00170000 | 2024-05-28 2:43PM EDT | 170.00 | 19.17 | 20.30 | 23.50 | 0.00 | - | 1 | 33 | 33.13% |
| LNG260116C00175000 | 2024-05-29 11:11AM EDT | 175.00 | 16.13 | 18.40 | 19.60 | 0.00 | - | 20 | 35 | 30.54% |
| LNG260116C00180000 | 2024-06-03 11:22AM EDT | 180.00 | 16.50 | 15.10 | 19.30 | 0.00 | - | 31 | 82 | 32.19% |
| LNG260116C00185000 | 2024-04-29 10:23AM EDT | 185.00 | 17.09 | 12.40 | 13.10 | 0.00 | - | 2 | 14 | 26.39% |
| LNG260116C00190000 | 2024-06-04 9:35AM EDT | 190.00 | 13.80 | 13.30 | 16.50 | +1.50 | +12.20% | 1 | 269 | 32.37% |
| LNG260116C00195000 | 2024-06-03 11:22AM EDT | 195.00 | 11.70 | 10.50 | 13.50 | 0.00 | - | 1 | 65 | 30.23% |
| LNG260116C00200000 | 2024-06-03 9:31AM EDT | 200.00 | 9.80 | 10.50 | 11.30 | 0.00 | - | 1 | 120 | 28.89% |
| LNG260116C00210000 | 2024-05-23 3:02PM EDT | 210.00 | 8.00 | 6.10 | 10.80 | 0.00 | - | 200 | 334 | 30.99% |
| LNG260116C00220000 | 2024-04-30 12:18PM EDT | 220.00 | 8.16 | 4.10 | 5.90 | 0.00 | - | 1 | 59 | 26.19% |
| LNG260116C00230000 | 2024-05-15 2:18PM EDT | 230.00 | 4.60 | 3.20 | 7.00 | 0.00 | - | 14 | 341 | 30.14% |
| LNG260116C00240000 | 2024-04-02 3:55PM EDT | 240.00 | 5.10 | 3.50 | 5.70 | 0.00 | - | 149 | 90 | 29.97% |
| LNG260116C00250000 | 2024-02-05 4:44PM EDT | 250.00 | 5.06 | 3.40 | 4.10 | 0.00 | - | 1 | 6 | 28.76% |
| LNG260116C00260000 | 2024-05-29 2:18PM EDT | 260.00 | 2.00 | 0.35 | 4.10 | 0.00 | - | 4 | 105 | 30.42% |
| LNG260116C00270000 | 2024-05-23 3:50PM EDT | 270.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 3 | 19 | 27.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG260116P00080000 | 2024-06-03 3:56PM EDT | 80.00 | 0.80 | 0.35 | 1.20 | 0.00 | - | 8 | 60 | 34.79% |
| LNG260116P00085000 | 2024-03-25 3:44PM EDT | 85.00 | 1.58 | 1.00 | 2.40 | 0.00 | - | 10 | 28 | 37.97% |
| LNG260116P00090000 | 2024-05-13 12:39PM EDT | 90.00 | 1.92 | 0.00 | 5.00 | 0.00 | - | 10 | 47 | 43.78% |
| LNG260116P00095000 | 2024-04-22 9:31AM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LNG260116P00100000 | 2024-05-30 3:25PM EDT | 100.00 | 2.41 | 2.00 | 2.95 | 0.00 | - | 2 | 19 | 31.75% |
| LNG260116P00105000 | 2024-05-06 2:37PM EDT | 105.00 | 3.23 | 0.40 | 2.85 | 0.00 | - | 2 | 4 | 28.89% |
| LNG260116P00110000 | 2024-05-29 11:17AM EDT | 110.00 | 3.80 | 1.05 | 5.40 | 0.00 | - | 2 | 174 | 32.90% |
| LNG260116P00115000 | 2024-05-22 11:16AM EDT | 115.00 | 4.10 | 3.60 | 4.20 | 0.00 | - | 1 | 23 | 27.48% |
| LNG260116P00120000 | 2024-05-20 12:33PM EDT | 120.00 | 5.00 | 0.20 | 9.70 | 0.00 | - | 278 | 372 | 35.71% |
| LNG260116P00125000 | 2024-05-16 11:50AM EDT | 125.00 | 6.10 | 5.30 | 5.90 | 0.00 | - | 2 | 33 | 25.96% |
| LNG260116P00130000 | 2024-05-20 10:51AM EDT | 130.00 | 7.10 | 2.30 | 7.00 | 0.00 | - | 1 | 15 | 25.33% |
| LNG260116P00135000 | 2024-05-29 11:11AM EDT | 135.00 | 9.25 | 3.10 | 8.90 | 0.00 | - | 20 | 503 | 25.75% |
| LNG260116P00140000 | 2024-05-30 12:56PM EDT | 140.00 | 10.33 | 7.60 | 10.20 | 0.00 | - | 1 | 55 | 24.92% |
| LNG260116P00145000 | 2024-05-23 3:02PM EDT | 145.00 | 11.50 | 10.40 | 11.10 | 0.00 | - | 203 | 191 | 23.33% |
| LNG260116P00150000 | 2024-05-06 2:47PM EDT | 150.00 | 14.22 | 10.40 | 14.30 | 0.00 | - | 1 | 123 | 24.65% |
| LNG260116P00155000 | 2024-05-29 11:11AM EDT | 155.00 | 16.62 | 12.10 | 16.30 | 0.00 | - | 20 | 48 | 24.07% |
| LNG260116P00160000 | 2024-05-22 12:50PM EDT | 160.00 | 16.80 | 15.60 | 16.90 | 0.00 | - | 1 | 71 | 21.52% |
| LNG260116P00165000 | 2024-06-03 10:45AM EDT | 165.00 | 18.91 | 17.10 | 19.60 | 0.00 | - | 83 | 59 | 21.37% |
| LNG260116P00170000 | 2024-05-22 10:35AM EDT | 170.00 | 21.20 | 19.00 | 22.30 | 0.00 | - | 1 | 69 | 20.95% |
| LNG260116P00175000 | 2024-06-03 10:46AM EDT | 175.00 | 24.20 | 23.20 | 25.90 | 0.00 | - | 2 | 59 | 21.38% |
| LNG260116P00180000 | 2024-02-23 2:40PM EDT | 180.00 | 29.70 | 27.60 | 31.50 | 0.00 | - | 5 | 32 | 24.10% |
| LNG260116P00185000 | 2024-04-18 11:39AM EDT | 185.00 | 31.80 | 29.70 | 31.40 | 0.00 | - | 3 | 20 | 19.33% |
| LNG260116P00190000 | 2023-11-09 1:51PM EDT | 190.00 | 33.30 | 29.10 | 30.30 | 0.00 | - | - | 14 | 11.18% |
| LNG260116P00195000 | 2024-01-04 1:42PM EDT | 195.00 | 34.60 | 38.10 | 39.20 | 0.00 | - | - | 1 | 19.26% |
© 2024 Yahoo. All rights reserved.