Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517C00155000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 2.75 | 2.95 | 3.20 | -0.89 | -24.45% | 63 | 135 | 25.03% |
| LNG240524C00155000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 3.65 | 3.70 | 4.00 | 0.00 | - | 1 | 17 | 24.22% |
| LNG240531C00155000 | 2024-05-08 11:15AM EDT | 2024-05-31 | 4.20 | 4.20 | 4.50 | 0.00 | - | 9 | 25 | 23.08% |
| LNG240607C00155000 | 2024-05-09 10:47AM EDT | 2024-06-07 | 6.00 | 4.70 | 5.00 | 0.00 | - | 1 | 3 | 22.90% |
| LNG240614C00155000 | 2024-05-08 1:16PM EDT | 2024-06-14 | 5.20 | 4.10 | 5.80 | 0.00 | - | - | 19 | 24.70% |
| LNG240621C00155000 | 2024-05-08 2:14PM EDT | 2024-06-21 | 6.10 | 5.70 | 6.00 | 0.00 | - | 38 | 299 | 23.46% |
| LNG240719C00155000 | 2024-05-08 11:39AM EDT | 2024-07-19 | 7.80 | 7.30 | 7.60 | 0.00 | - | - | 10 | 24.07% |
| LNG240920C00155000 | 2024-05-09 9:42AM EDT | 2024-09-20 | 11.50 | 10.70 | 11.00 | 0.00 | - | 1 | 61 | 26.55% |
| LNG241115C00155000 | 2024-05-06 2:42PM EDT | 2024-11-15 | 13.60 | 13.20 | 13.60 | 0.00 | - | 4 | 24 | 28.10% |
| LNG241220C00155000 | 2024-05-09 12:37PM EDT | 2024-12-20 | 15.10 | 14.80 | 15.20 | 0.00 | - | 3 | 4 | 29.12% |
| LNG250117C00155000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 16.50 | 16.10 | 16.70 | 0.00 | - | 2 | 64 | 30.37% |
| LNG260116C00155000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 28.00 | 27.00 | 27.80 | 0.00 | - | 4 | 21 | 33.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517P00155000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 28 | 406 | 21.14% |
| LNG240524P00155000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 1.45 | 1.30 | 1.45 | +0.12 | +9.02% | 7 | 76 | 19.92% |
| LNG240531P00155000 | 2024-05-10 12:53PM EDT | 2024-05-31 | 2.30 | 1.70 | 1.80 | +0.70 | +43.75% | 1 | 144 | 18.60% |
| LNG240607P00155000 | 2024-05-07 1:45PM EDT | 2024-06-07 | 2.29 | 2.05 | 2.25 | -0.61 | -21.03% | 5 | 12 | 18.78% |
| LNG240614P00155000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 2.95 | 2.20 | 2.65 | -0.45 | -13.24% | 10 | 10 | 18.91% |
| LNG240621P00155000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.85 | +0.29 | +11.55% | 68 | 499 | 18.20% |
| LNG240719P00155000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 4.20 | 3.60 | 3.90 | +0.50 | +13.51% | 1 | 36 | 17.98% |
| LNG240920P00155000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 6.70 | 6.10 | 6.30 | +0.67 | +11.11% | 2 | 154 | 19.49% |
| LNG241115P00155000 | 2024-04-18 10:40AM EDT | 2024-11-15 | 9.00 | 7.70 | 8.00 | 0.00 | - | 20 | 202 | 20.17% |
| LNG250117P00155000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 10.50 | 8.80 | 9.80 | 0.00 | - | 5 | 728 | 20.97% |
| LNG260116P00155000 | 2024-04-22 12:13PM EDT | 2026-01-16 | 16.44 | 13.50 | 16.20 | 0.00 | - | 2 | 28 | 21.39% |
© 2024 Yahoo. All rights reserved.