Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG220916C00007500 | 2022-06-08 9:34AM EDT | 7.50 | 18.30 | 14.30 | 14.70 | 0.00 | - | 35 | 68 | 92.19% |
| GLNG220916C00010000 | 2022-06-14 10:47AM EDT | 10.00 | 13.50 | 11.70 | 12.30 | 0.00 | - | 1 | 3 | 68.75% |
| GLNG220916C00012500 | 2022-06-15 1:54PM EDT | 12.50 | 11.47 | 9.40 | 9.90 | 0.00 | - | 16 | 34 | 79.69% |
| GLNG220916C00015000 | 2022-06-08 1:21PM EDT | 15.00 | 10.50 | 7.20 | 7.50 | 0.00 | - | 2 | 137 | 71.68% |
| GLNG220916C00017500 | 2022-07-01 12:24PM EDT | 17.50 | 5.05 | 5.10 | 5.40 | -0.61 | -10.78% | 10 | 325 | 65.63% |
| GLNG220916C00020000 | 2022-07-01 9:30AM EDT | 20.00 | 4.20 | 3.40 | 3.60 | -0.20 | -4.55% | 3 | 462 | 61.96% |
| GLNG220916C00022500 | 2022-07-01 12:28PM EDT | 22.50 | 2.09 | 2.10 | 2.35 | -0.91 | -30.33% | 40 | 785 | 60.84% |
| GLNG220916C00025000 | 2022-07-01 3:40PM EDT | 25.00 | 1.30 | 1.20 | 1.45 | -0.42 | -24.42% | 31 | 2,190 | 59.57% |
| GLNG220916C00030000 | 2022-07-01 3:02PM EDT | 30.00 | 0.38 | 0.35 | 0.50 | -0.17 | -30.91% | 426 | 4,412 | 58.69% |
| GLNG220916C00035000 | 2022-06-27 11:09AM EDT | 35.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 2 | 3,269 | 60.55% |
| GLNG220916C00040000 | 2022-06-03 9:35AM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 97 | 65.23% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG220916P00007500 | 2022-06-16 11:40AM EDT | 7.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 26 | 147.66% |
| GLNG220916P00010000 | 2022-06-16 10:55AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 65 | 92.19% |
| GLNG220916P00012500 | 2022-06-17 3:33PM EDT | 12.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 75.78% |
| GLNG220916P00015000 | 2022-07-01 10:40AM EDT | 15.00 | 0.32 | 0.25 | 0.40 | +0.05 | +18.52% | 10 | 66 | 69.53% |
| GLNG220916P00017500 | 2022-06-29 12:38PM EDT | 17.50 | 0.65 | 0.65 | 0.80 | 0.00 | - | 6 | 238 | 64.31% |
| GLNG220916P00020000 | 2022-07-01 10:40AM EDT | 20.00 | 1.63 | 1.40 | 1.55 | +0.38 | +30.40% | 10 | 372 | 60.99% |
| GLNG220916P00022500 | 2022-06-30 3:45PM EDT | 22.50 | 2.55 | 2.55 | 2.75 | 0.00 | - | 4 | 241 | 58.74% |
| GLNG220916P00025000 | 2022-06-21 9:56AM EDT | 25.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 163 | 56.01% |
| GLNG220916P00030000 | 2022-06-16 3:39PM EDT | 30.00 | 8.31 | 8.10 | 8.50 | 0.00 | - | 1 | 15 | 52.64% |
© 2022 Yahoo. All rights reserved.
