UK markets open in 5 hours 1 minute
NIKKEI 225
38,237.76 +685.60 (+1.83%) HANG SENG
16,983.01 +154.08 (+0.92%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,330.90 -11.20 (-0.48%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,603.74 -32.76 (-0.06%)
Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 2024-04-17 2:24PM EDT | 120.00 | 40.10 | 36.90 | 40.90 | +2.87 | +7.71% | 10 | 10 | 50.00% |
| LNG240426C00140000 | 2024-04-15 2:57PM EDT | 140.00 | 14.93 | 17.40 | 20.30 | 0.00 | - | 1 | 10 | 134.33% |
| LNG240426C00144000 | 2024-04-15 11:28AM EDT | 144.00 | 13.50 | 13.00 | 16.50 | 0.00 | - | - | 11 | 118.99% |
| LNG240426C00145000 | 2024-04-18 1:49PM EDT | 145.00 | 15.12 | 12.80 | 15.30 | 0.00 | - | 1 | 7 | 59.38% |
| LNG240426C00146000 | 2024-04-15 10:45AM EDT | 146.00 | 12.00 | 11.60 | 14.50 | 0.00 | - | - | 6 | 55.76% |
| LNG240426C00149000 | 2024-04-15 3:10PM EDT | 149.00 | 6.50 | 8.30 | 11.80 | 0.00 | - | - | 1 | 98.58% |
| LNG240426C00150000 | 2024-04-18 1:16PM EDT | 150.00 | 10.70 | 7.80 | 10.20 | 0.00 | - | 2 | 6 | 78.56% |
| LNG240426C00152500 | 2024-04-16 2:27PM EDT | 152.50 | 3.40 | 6.20 | 6.90 | 0.00 | - | - | 1 | 44.34% |
| LNG240426C00155000 | 2024-04-22 1:50PM EDT | 155.00 | 6.10 | 4.20 | 4.70 | 0.00 | - | 1 | 95 | 39.26% |
| LNG240426C00157500 | 2024-04-23 10:20AM EDT | 157.50 | 3.74 | 2.35 | 2.55 | -0.21 | -5.32% | 1 | 154 | 30.81% |
| LNG240426C00160000 | 2024-04-23 3:15PM EDT | 160.00 | 1.17 | 1.05 | 1.15 | -1.20 | -50.63% | 25 | 241 | 28.47% |
| LNG240426C00162500 | 2024-04-23 3:18PM EDT | 162.50 | 0.40 | 0.30 | 0.45 | -0.45 | -52.94% | 19 | 177 | 28.66% |
| LNG240426C00165000 | 2024-04-23 3:06PM EDT | 165.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 15 | 382 | 29.20% |
| LNG240426C00167500 | 2024-04-23 10:44AM EDT | 167.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 10 | 30.66% |
| LNG240426C00170000 | 2024-04-17 9:38AM EDT | 170.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 53 | 45.90% |
| LNG240426C00172500 | 2024-04-19 11:09AM EDT | 172.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 53.52% |
| LNG240426C00175000 | 2024-04-12 3:51PM EDT | 175.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 53.91% |
| LNG240426C00177500 | 2024-04-19 3:50PM EDT | 177.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.03% |
| LNG240426C00180000 | 2024-03-11 3:33PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426P00140000 | 2024-04-12 12:52PM EDT | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 59.38% |
| LNG240426P00145000 | 2024-04-12 3:57PM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 39 | 49.22% |
| LNG240426P00149000 | 2024-04-12 11:04AM EDT | 149.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.76% |
| LNG240426P00150000 | 2024-04-19 2:21PM EDT | 150.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 13 | 93 | 37.70% |
| LNG240426P00152500 | 2024-04-23 10:52AM EDT | 152.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 8 | 31.54% |
| LNG240426P00155000 | 2024-04-23 3:18PM EDT | 155.00 | 0.33 | 0.30 | 0.40 | +0.13 | +65.00% | 16 | 161 | 29.49% |
| LNG240426P00157500 | 2024-04-23 10:52AM EDT | 157.50 | 0.43 | 0.85 | 1.00 | -0.47 | -52.22% | 2 | 28 | 28.03% |
| LNG240426P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 2.10 | 1.95 | 2.15 | +0.95 | +82.61% | 8 | 128 | 26.66% |
| LNG240426P00162500 | 2024-04-19 3:14PM EDT | 162.50 | 2.65 | 2.90 | 5.40 | 0.00 | - | 13 | 83 | 56.64% |
| LNG240426P00165000 | 2024-04-22 9:42AM EDT | 165.00 | 5.10 | 5.50 | 8.30 | 0.00 | - | 1 | 36 | 78.96% |
| LNG240426P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 19.80 | 14.90 | 17.90 | 0.00 | - | - | 0 | 70.22% |
| LNG240426P00182500 | 2024-04-19 10:38AM EDT | 182.50 | 20.50 | 22.50 | 25.10 | 0.00 | - | 1 | 1 | 85.94% |
| LNG240426P00185000 | 2024-04-19 10:38AM EDT | 185.00 | 23.00 | 24.20 | 27.50 | 0.00 | - | 4 | 4 | 145.70% |
© 2024 Yahoo. All rights reserved.