Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517C00150000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 6.56 | 7.10 | 9.10 | -1.94 | -22.82% | 7 | 25 | 56.03% |
| LNG240524C00150000 | 2024-05-02 10:06AM EDT | 2024-05-24 | 10.90 | 7.60 | 8.20 | 0.00 | - | 1 | 2 | 30.18% |
| LNG240531C00150000 | 2024-05-02 10:28AM EDT | 2024-05-31 | 11.50 | 7.90 | 9.20 | 0.00 | - | - | 0 | 33.15% |
| LNG240607C00150000 | 2024-05-09 10:52AM EDT | 2024-06-07 | 10.00 | 7.50 | 9.20 | 0.00 | - | 1 | 1 | 28.71% |
| LNG240614C00150000 | 2024-05-10 9:46AM EDT | 2024-06-14 | 9.00 | 8.70 | 9.90 | -0.70 | -7.22% | 1 | 1 | 29.94% |
| LNG240621C00150000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 9.80 | 9.20 | 9.60 | +1.00 | +11.36% | 1 | 483 | 25.69% |
| LNG240920C00150000 | 2024-05-06 3:03PM EDT | 2024-09-20 | 13.83 | 13.80 | 14.20 | 0.00 | - | 3 | 60 | 27.83% |
| LNG241115C00150000 | 2024-05-03 10:33AM EDT | 2024-11-15 | 16.80 | 14.60 | 16.70 | 0.00 | - | 8 | 13 | 29.22% |
| LNG250117C00150000 | 2024-04-29 3:54PM EDT | 2025-01-17 | 23.59 | 19.00 | 19.50 | 0.00 | - | 3 | 699 | 30.95% |
| LNG260116C00150000 | 2024-05-10 2:05PM EDT | 2026-01-16 | 28.90 | 29.50 | 30.40 | -1.80 | -5.86% | 5 | 32 | 33.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517P00150000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 1,122 | 24.22% |
| LNG240524P00150000 | 2024-05-10 12:14PM EDT | 2024-05-24 | 0.45 | 0.25 | 0.40 | +0.12 | +36.36% | 5 | 63 | 20.75% |
| LNG240531P00150000 | 2024-05-10 11:19AM EDT | 2024-05-31 | 0.76 | 0.55 | 0.65 | -0.09 | -10.59% | 605 | 351 | 19.87% |
| LNG240607P00150000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 1.05 | 0.80 | 0.95 | +0.23 | +28.05% | 273 | 207 | 19.86% |
| LNG240614P00150000 | 2024-05-10 9:54AM EDT | 2024-06-14 | 1.22 | 1.05 | 1.25 | +0.07 | +6.09% | 2,888 | 4,685 | 19.93% |
| LNG240621P00150000 | 2024-05-10 12:35PM EDT | 2024-06-21 | 1.55 | 1.30 | 1.40 | +0.18 | +13.14% | 4 | 1,382 | 19.14% |
| LNG240628P00150000 | 2024-05-10 9:55AM EDT | 2024-06-28 | 1.83 | 1.55 | 1.75 | +0.18 | +10.91% | 10 | 1 | 19.68% |
| LNG240719P00150000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 2.40 | 2.10 | 2.30 | 0.00 | - | 9 | 9 | 18.92% |
| LNG240920P00150000 | 2024-05-07 12:40PM EDT | 2024-09-20 | 5.25 | 4.30 | 4.50 | 0.00 | - | 9 | 103 | 20.34% |
| LNG241115P00150000 | 2024-04-29 3:24PM EDT | 2024-11-15 | 5.81 | 5.80 | 6.20 | 0.00 | - | 2 | 127 | 21.16% |
| LNG241220P00150000 | 2024-05-02 1:35PM EDT | 2024-12-20 | 7.10 | 6.70 | 7.00 | 0.00 | - | 4 | 14 | 21.18% |
| LNG250117P00150000 | 2024-05-09 11:22AM EDT | 2025-01-17 | 7.50 | 7.20 | 7.80 | 0.00 | - | 1 | 2,853 | 21.61% |
| LNG260116P00150000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 14.22 | 11.50 | 13.90 | 0.00 | - | 1 | 123 | 21.71% |
© 2024 Yahoo. All rights reserved.