Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517C00165000 | 2024-05-10 11:59AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 2 | 635 | 25.20% |
| LNG240524C00165000 | 2024-05-10 2:14PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.45 | -0.21 | -41.18% | 1 | 336 | 22.19% |
| LNG240531C00165000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.56 | 0.50 | 0.70 | -0.19 | -25.33% | 506 | 66 | 20.95% |
| LNG240607C00165000 | 2024-05-10 12:12PM EDT | 2024-06-07 | 0.70 | 0.80 | 1.00 | -0.65 | -48.15% | 1 | 298 | 20.70% |
| LNG240614C00165000 | 2024-05-10 12:53PM EDT | 2024-06-14 | 1.05 | 1.15 | 1.35 | +0.03 | +2.94% | 10 | 5 | 20.96% |
| LNG240621C00165000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 1.51 | 1.50 | 1.60 | -0.30 | -16.57% | 18 | 1,621 | 20.63% |
| LNG240719C00165000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 2.50 | 2.75 | 2.90 | -0.80 | -24.24% | 6 | 35 | 21.53% |
| LNG240920C00165000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 5.73 | 5.70 | 6.00 | -0.61 | -9.62% | 2 | 85 | 24.36% |
| LNG241115C00165000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 8.30 | 8.20 | 8.60 | 0.00 | - | 10 | 97 | 26.33% |
| LNG241220C00165000 | 2024-05-08 3:30PM EDT | 2024-12-20 | 10.05 | 9.70 | 10.10 | 0.00 | - | 1 | 13 | 27.27% |
| LNG250117C00165000 | 2024-05-08 12:14PM EDT | 2025-01-17 | 11.47 | 10.90 | 11.40 | 0.00 | - | 5 | 719 | 28.22% |
| LNG260116C00165000 | 2024-04-11 11:41AM EDT | 2026-01-16 | 24.28 | 22.00 | 22.70 | 0.00 | - | 2 | 27 | 31.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240517P00165000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 7.60 | 7.60 | 9.60 | 0.00 | - | 1 | 44 | 51.56% |
| LNG240524P00165000 | 2024-05-02 2:28PM EDT | 2024-05-24 | 6.90 | 7.80 | 8.80 | 0.00 | - | - | 41 | 27.78% |
| LNG240531P00165000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 8.47 | 7.70 | 9.90 | +1.07 | +14.46% | 7 | 24 | 32.20% |
| LNG240621P00165000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 8.10 | 7.30 | 10.80 | 0.00 | - | 22 | 411 | 27.66% |
| LNG240920P00165000 | 2024-05-08 11:28AM EDT | 2024-09-20 | 11.50 | 11.10 | 11.50 | 0.00 | - | 1 | 185 | 17.59% |
| LNG241115P00165000 | 2024-05-07 1:57PM EDT | 2024-11-15 | 13.80 | 12.60 | 13.60 | 0.00 | - | 1 | 41 | 19.70% |
| LNG241220P00165000 | 2024-04-30 10:21AM EDT | 2024-12-20 | 13.10 | 13.40 | 13.90 | 0.00 | - | - | 7 | 18.73% |
| LNG250117P00165000 | 2024-05-02 12:54PM EDT | 2025-01-17 | 13.90 | 14.10 | 14.70 | 0.00 | - | 33 | 359 | 19.24% |
| LNG260116P00165000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 20.19 | 20.20 | 21.00 | -0.61 | -2.93% | 1 | 9 | 20.14% |
© 2024 Yahoo. All rights reserved.