Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517C00160000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.69 | 0.60 | 0.75 | -0.31 | -31.00% | 104 | 722 | 21.22% |
| LNG240524C00160000 | 2024-05-10 12:32PM EDT | 2024-05-24 | 1.10 | 1.25 | 1.45 | -0.50 | -31.25% | 31 | 182 | 21.50% |
| LNG240531C00160000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 2.40 | 1.75 | 1.90 | 0.00 | - | 50 | 120 | 20.76% |
| LNG240607C00160000 | 2024-05-10 2:14PM EDT | 2024-06-07 | 1.77 | 2.20 | 2.40 | -1.18 | -40.00% | 1 | 70 | 21.01% |
| LNG240614C00160000 | 2024-05-09 10:00AM EDT | 2024-06-14 | 3.10 | 2.70 | 2.90 | 0.00 | - | 1 | 16 | 21.46% |
| LNG240621C00160000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 2.88 | 3.10 | 3.30 | -0.72 | -20.00% | 73 | 751 | 21.52% |
| LNG240719C00160000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 4.40 | 4.70 | 4.90 | -0.70 | -13.73% | 1 | 32 | 22.60% |
| LNG240920C00160000 | 2024-05-10 2:48PM EDT | 2024-09-20 | 7.81 | 8.00 | 8.30 | -1.39 | -15.11% | 62 | 351 | 25.41% |
| LNG241115C00160000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 10.30 | 10.50 | 10.90 | -0.50 | -4.63% | 7 | 69 | 27.08% |
| LNG241220C00160000 | 2024-05-06 10:49AM EDT | 2024-12-20 | 13.29 | 12.10 | 12.50 | 0.00 | - | 2 | 3 | 28.13% |
| LNG250117C00160000 | 2024-05-08 2:05PM EDT | 2025-01-17 | 13.85 | 13.40 | 13.80 | 0.00 | - | 1 | 276 | 29.02% |
| LNG260116C00160000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 25.00 | 24.40 | 25.10 | +0.86 | +3.56% | 1 | 47 | 32.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517P00160000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 3.60 | 3.20 | 3.60 | +0.40 | +12.50% | 2 | 317 | 20.12% |
| LNG240524P00160000 | 2024-05-10 2:33PM EDT | 2024-05-24 | 4.84 | 3.80 | 4.10 | +0.64 | +15.24% | 5 | 190 | 18.97% |
| LNG240531P00160000 | 2024-05-07 12:25PM EDT | 2024-05-31 | 5.18 | 4.10 | 4.80 | 0.00 | - | 6 | 26 | 20.56% |
| LNG240607P00160000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 5.40 | 4.40 | 4.80 | 0.00 | - | 3 | 5 | 17.81% |
| LNG240614P00160000 | 2024-05-07 10:51AM EDT | 2024-06-14 | 5.70 | 4.80 | 5.10 | 0.00 | - | - | 5 | 17.57% |
| LNG240621P00160000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 5.70 | 5.10 | 5.40 | +1.10 | +23.91% | 10 | 936 | 17.51% |
| LNG240719P00160000 | 2024-05-09 11:58AM EDT | 2024-07-19 | 6.10 | 6.00 | 6.30 | 0.00 | - | 12 | 12 | 16.94% |
| LNG240920P00160000 | 2024-05-09 10:32AM EDT | 2024-09-20 | 8.30 | 8.40 | 8.60 | 0.00 | - | 12 | 125 | 18.45% |
| LNG241115P00160000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 11.30 | 9.90 | 10.40 | 0.00 | - | 30 | 273 | 19.49% |
| LNG250117P00160000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 11.85 | 9.80 | 12.00 | -0.37 | -3.03% | 6 | 1,113 | 19.96% |
| LNG260116P00160000 | 2024-04-24 1:34PM EDT | 2026-01-16 | 19.00 | 17.10 | 18.50 | 0.00 | - | 12 | 69 | 20.77% |
© 2024 Yahoo. All rights reserved.