Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240119C00002500 | 2022-06-06 11:50AM EDT | 2.50 | 25.60 | 18.90 | 20.20 | 0.00 | - | - | 1 | 86.72% |
| GLNG240119C00005000 | 2022-06-22 11:02AM EDT | 5.00 | 17.80 | 16.10 | 17.90 | 0.00 | - | 2 | 15 | 111.23% |
| GLNG240119C00007500 | 2022-05-20 10:49AM EDT | 7.50 | 17.07 | 13.30 | 16.40 | 0.00 | - | 1 | 57 | 62.31% |
| GLNG240119C00010000 | 2022-06-13 2:09PM EDT | 10.00 | 14.06 | 13.00 | 13.70 | 0.00 | - | 1 | 159 | 73.10% |
| GLNG240119C00012500 | 2022-06-15 2:11PM EDT | 12.50 | 12.80 | 10.90 | 11.80 | 0.00 | - | 7 | 488 | 65.28% |
| GLNG240119C00015000 | 2022-07-01 10:45AM EDT | 15.00 | 9.50 | 9.80 | 10.10 | -3.20 | -25.20% | 5 | 469 | 65.58% |
| GLNG240119C00017500 | 2022-06-08 10:45AM EDT | 17.50 | 8.11 | 7.80 | 9.10 | -3.06 | -27.39% | 5 | 28 | 62.26% |
| GLNG240119C00020000 | 2022-06-28 9:30AM EDT | 20.00 | 8.90 | 7.20 | 7.60 | 0.00 | - | 3 | 285 | 62.45% |
| GLNG240119C00022500 | 2022-06-17 3:45PM EDT | 22.50 | 6.02 | 5.80 | 6.50 | -0.42 | -6.52% | 5 | 195 | 59.18% |
| GLNG240119C00025000 | 2022-07-01 1:01PM EDT | 25.00 | 5.24 | 5.20 | 5.70 | -1.56 | -22.94% | 1 | 557 | 60.08% |
| GLNG240119C00030000 | 2022-06-10 12:29PM EDT | 30.00 | 5.05 | 3.80 | 4.20 | 0.00 | - | 1 | 403 | 58.33% |
| GLNG240119C00035000 | 2022-07-01 1:01PM EDT | 35.00 | 2.87 | 2.55 | 3.20 | -0.43 | -13.03% | 1 | 266 | 56.40% |
| GLNG240119C00040000 | 2022-06-10 12:29PM EDT | 40.00 | 2.85 | 1.85 | 2.75 | 0.00 | - | 1 | 12 | 57.37% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240119P00005000 | 2021-11-30 2:30PM EDT | 5.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | - | 100 | 170.51% |
| GLNG240119P00007500 | 2022-03-01 11:39AM EDT | 7.50 | 0.80 | 0.20 | 0.85 | 0.00 | - | 7 | 31 | 69.04% |
| GLNG240119P00010000 | 2022-04-25 10:51AM EDT | 10.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 10 | 52 | 63.77% |
| GLNG240119P00012500 | 2022-05-12 10:02AM EDT | 12.50 | 1.95 | 1.35 | 1.70 | 0.00 | - | 1 | 353 | 59.62% |
| GLNG240119P00015000 | 2022-06-15 3:21PM EDT | 15.00 | 2.28 | 2.20 | 2.55 | 0.00 | - | 20 | 258 | 57.69% |
| GLNG240119P00017500 | 2022-07-01 1:01PM EDT | 17.50 | 3.37 | 3.10 | 3.60 | +0.07 | +2.12% | 1 | 103 | 55.25% |
| GLNG240119P00020000 | 2022-06-07 10:41AM EDT | 20.00 | 4.15 | 4.30 | 4.70 | 0.00 | - | 10 | 63 | 53.10% |
| GLNG240119P00022500 | 2022-07-01 1:29PM EDT | 22.50 | 6.00 | 5.60 | 6.40 | +0.70 | +13.21% | 10 | 101 | 52.87% |
| GLNG240119P00025000 | 2022-04-07 12:23PM EDT | 25.00 | 7.00 | 6.90 | 7.60 | 0.00 | - | 2 | 7 | 52.15% |
| GLNG240119P00035000 | 2022-05-17 2:34PM EDT | 35.00 | 14.33 | 14.60 | 15.70 | 0.00 | - | - | 2 | 54.66% |
© 2022 Yahoo. All rights reserved.
