UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,991.42 +226.45 (+0.45%)
FLEX LNG Ltd. (FLNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240816C00021000 | 2024-06-11 10:00AM EDT | 21.00 | 6.00 | 3.30 | 6.50 | 0.00 | - | - | 5 | 96.19% |
| FLNG240816C00023000 | 2024-06-07 12:03PM EDT | 23.00 | 5.16 | 2.85 | 5.40 | 0.00 | - | 1 | 0 | 62.89% |
| FLNG240816C00024000 | 2024-05-20 1:57PM EDT | 24.00 | 5.68 | 1.90 | 2.65 | 0.00 | - | 10 | 1 | 39.31% |
| FLNG240816C00025000 | 2024-06-10 9:48AM EDT | 25.00 | 2.75 | 1.35 | 1.80 | 0.00 | - | 25 | 28 | 33.01% |
| FLNG240816C00026000 | 2024-06-17 1:35PM EDT | 26.00 | 0.99 | 0.90 | 1.20 | 0.00 | - | 1 | 148 | 30.91% |
| FLNG240816C00027000 | 2024-06-18 10:43AM EDT | 27.00 | 0.65 | 0.45 | 0.70 | +0.06 | +10.17% | 57 | 376 | 28.22% |
| FLNG240816C00028000 | 2024-06-18 2:14PM EDT | 28.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 67 | 331 | 27.39% |
| FLNG240816C00029000 | 2024-06-17 11:08AM EDT | 29.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 844 | 26.27% |
| FLNG240816C00030000 | 2024-06-18 12:21PM EDT | 30.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 6 | 592 | 35.45% |
| FLNG240816C00031000 | 2024-06-13 1:58PM EDT | 31.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 160 | 63.43% |
| FLNG240816C00032000 | 2024-06-17 3:03PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 324 | 34.08% |
| FLNG240816C00033000 | 2024-06-13 9:30AM EDT | 33.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 123 | 57.52% |
| FLNG240816C00034000 | 2024-06-17 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 54 | 50.88% |
| FLNG240816C00035000 | 2024-06-11 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 328 | 48.54% |
| FLNG240816C00036000 | 2024-04-17 2:12PM EDT | 36.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 76.86% |
| FLNG240816C00037000 | 2024-01-12 12:14PM EDT | 37.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 30 | 35 | 68.16% |
| FLNG240816C00040000 | 2024-03-05 2:54PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 78.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240816P00018000 | 2024-04-12 1:55PM EDT | 18.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 101.66% |
| FLNG240816P00020000 | 2024-05-29 11:14AM EDT | 20.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 3 | 538 | 87.30% |
| FLNG240816P00021000 | 2024-04-29 12:36PM EDT | 21.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 76.86% |
| FLNG240816P00022000 | 2024-05-24 9:30AM EDT | 22.00 | 0.10 | 0.05 | 1.85 | 0.00 | - | 10 | 77 | 62.70% |
| FLNG240816P00023000 | 2024-05-31 10:16AM EDT | 23.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 113 | 31.45% |
| FLNG240816P00024000 | 2024-06-17 2:50PM EDT | 24.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 184 | 26.95% |
| FLNG240816P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 3 | 635 | 26.12% |
| FLNG240816P00026000 | 2024-06-18 9:59AM EDT | 26.00 | 0.90 | 0.80 | 1.00 | -0.15 | -14.29% | 1 | 161 | 21.97% |
| FLNG240816P00027000 | 2024-06-17 2:31PM EDT | 27.00 | 1.65 | 1.15 | 1.70 | 0.00 | - | 5 | 226 | 23.83% |
| FLNG240816P00028000 | 2024-06-10 10:56AM EDT | 28.00 | 1.50 | 2.05 | 2.50 | 0.00 | - | 5 | 167 | 25.24% |
| FLNG240816P00029000 | 2024-06-18 10:08AM EDT | 29.00 | 3.30 | 2.75 | 3.40 | +1.34 | +68.37% | 5 | 181 | 27.54% |
| FLNG240816P00030000 | 2024-06-07 3:16PM EDT | 30.00 | 2.89 | 3.50 | 6.20 | 0.00 | - | 1 | 681 | 84.38% |
| FLNG240816P00031000 | 2024-06-10 10:31AM EDT | 31.00 | 4.16 | 3.50 | 7.20 | 0.00 | - | 2 | 0 | 90.92% |
| FLNG240816P00033000 | 2024-01-25 2:26PM EDT | 33.00 | 4.50 | 6.70 | 10.00 | 0.00 | - | 3 | 2 | 79.49% |
© 2024 Yahoo. All rights reserved.