UK markets open in 3 hours 54 minutes
NIKKEI 225
38,749.25 -173.78 (-0.45%) HANG SENG
18,423.83 +20.79 (+0.11%) CRUDE OIL
73.68 -0.54 (-0.73%) GOLD FUTURES
2,367.00 -2.30 (-0.10%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,985.59 +667.38 (+1.25%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240607C00145000 | 2024-05-03 12:17PM EDT | 145.00 | 12.04 | 12.50 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| LNG240607C00150000 | 2024-05-31 11:57AM EDT | 150.00 | 6.27 | 9.20 | 11.90 | 0.00 | - | 1 | 2 | 74.98% |
| LNG240607C00152500 | 2024-06-03 3:27PM EDT | 152.50 | 7.91 | 7.90 | 9.60 | +3.81 | +92.93% | 2 | 83 | 67.43% |
| LNG240607C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 3.40 | 5.80 | 7.10 | 0.00 | - | 55 | 124 | 55.03% |
| LNG240607C00157500 | 2024-06-03 11:29AM EDT | 157.50 | 2.56 | 3.70 | 4.00 | +0.93 | +57.06% | 17 | 327 | 31.40% |
| LNG240607C00160000 | 2024-06-03 3:57PM EDT | 160.00 | 2.07 | 2.05 | 2.25 | +1.05 | +102.94% | 66 | 258 | 28.81% |
| LNG240607C00162500 | 2024-06-03 3:23PM EDT | 162.50 | 0.94 | 0.95 | 1.20 | +0.49 | +108.89% | 91 | 632 | 29.71% |
| LNG240607C00165000 | 2024-06-03 2:44PM EDT | 165.00 | 0.45 | 0.40 | 0.55 | +0.25 | +125.00% | 46 | 336 | 29.93% |
| LNG240607C00167500 | 2024-06-03 9:30AM EDT | 167.50 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 25 | 5 | 32.76% |
| LNG240607C00170000 | 2024-06-03 2:52PM EDT | 170.00 | 0.15 | 0.05 | 0.50 | +0.10 | +200.00% | 6 | 24 | 47.02% |
| LNG240607C00175000 | 2024-05-06 9:41AM EDT | 175.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 68.36% |
| LNG240607C00185000 | 2024-05-28 9:37AM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 110.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240607P00134000 | 2024-06-03 2:07PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 156 | 3 | 76.95% |
| LNG240607P00135000 | 2024-06-03 2:43PM EDT | 135.00 | 0.05 | 0.00 | 0.40 | -0.09 | -64.29% | 23 | 7 | 91.99% |
| LNG240607P00136000 | 2024-05-31 3:08PM EDT | 136.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 71.48% |
| LNG240607P00139000 | 2024-05-31 2:19PM EDT | 139.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 103.13% |
| LNG240607P00140000 | 2024-05-14 9:31AM EDT | 140.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 2 | 3 | 73.83% |
| LNG240607P00145000 | 2024-05-30 10:25AM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 20 | 34 | 79.59% |
| LNG240607P00146000 | 2024-05-30 11:05AM EDT | 146.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 6 | 6 | 76.47% |
| LNG240607P00148000 | 2024-05-30 11:05AM EDT | 148.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 7 | 11 | 49.71% |
| LNG240607P00149000 | 2024-05-31 1:02PM EDT | 149.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 46.48% |
| LNG240607P00150000 | 2024-06-03 2:51PM EDT | 150.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 12 | 518 | 40.63% |
| LNG240607P00152500 | 2024-06-03 12:57PM EDT | 152.50 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 38 | 91 | 34.86% |
| LNG240607P00155000 | 2024-06-03 3:58PM EDT | 155.00 | 0.35 | 0.20 | 0.35 | -0.75 | -68.18% | 46 | 60 | 30.86% |
| LNG240607P00157500 | 2024-06-03 3:33PM EDT | 157.50 | 0.80 | 0.55 | 0.70 | -1.40 | -63.64% | 20 | 15 | 27.93% |
| LNG240607P00160000 | 2024-06-03 2:52PM EDT | 160.00 | 1.80 | 1.30 | 1.50 | -3.02 | -62.66% | 34 | 30 | 26.71% |
| LNG240607P00162500 | 2024-05-31 2:05PM EDT | 162.50 | 6.05 | 2.35 | 4.20 | 0.00 | - | 31 | 36 | 46.92% |
© 2024 Yahoo. All rights reserved.