Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240119C00002500 | 2022-07-05 12:51PM EST | 2.50 | 18.60 | 18.90 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| GLNG240119C00005000 | 2022-11-16 1:57PM EST | 5.00 | 20.30 | 18.90 | 19.60 | 0.00 | - | 2 | 15 | 98.63% |
| GLNG240119C00007500 | 2022-10-21 1:17PM EST | 7.50 | 18.50 | 16.20 | 17.60 | 0.00 | - | 1 | 74 | 81.93% |
| GLNG240119C00010000 | 2022-12-07 11:51AM EST | 10.00 | 14.80 | 14.40 | 15.20 | 0.00 | - | 1 | 128 | 76.76% |
| GLNG240119C00012500 | 2022-10-31 10:16AM EST | 12.50 | 14.15 | 13.40 | 13.80 | 0.00 | - | 4 | 507 | 87.84% |
| GLNG240119C00015000 | 2022-12-09 12:00PM EST | 15.00 | 11.00 | 10.70 | 11.10 | -0.20 | -1.79% | 1 | 0 | 66.65% |
| GLNG240119C00017500 | 2022-08-09 10:11AM EST | 17.50 | 10.10 | 12.50 | 13.30 | 0.00 | - | 1 | 25 | 114.33% |
| GLNG240119C00020000 | 2022-12-01 2:25PM EST | 20.00 | 8.40 | 7.50 | 7.80 | 0.00 | - | 1 | 265 | 60.06% |
| GLNG240119C00022500 | 2022-12-02 11:05AM EST | 22.50 | 6.80 | 6.10 | 6.50 | 0.00 | - | 1 | 0 | 57.62% |
| GLNG240119C00025000 | 2022-12-09 3:53PM EST | 25.00 | 5.20 | 5.10 | 5.40 | -0.86 | -14.19% | 6 | 0 | 56.76% |
| GLNG240119C00030000 | 2022-12-09 9:44AM EST | 30.00 | 3.56 | 3.30 | 3.70 | -0.74 | -17.21% | 5 | 543 | 54.25% |
| GLNG240119C00035000 | 2022-12-06 12:25PM EST | 35.00 | 2.48 | 2.05 | 2.55 | 0.00 | - | 1 | 1,046 | 52.52% |
| GLNG240119C00040000 | 2022-12-09 9:44AM EST | 40.00 | 1.73 | 1.35 | 1.90 | +0.03 | +1.76% | 5 | 147 | 52.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240119P00005000 | 2021-11-30 1:30PM EST | 5.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | - | 100 | 205.18% |
| GLNG240119P00007500 | 2022-03-01 10:39AM EST | 7.50 | 0.80 | 0.20 | 0.85 | 0.00 | - | 7 | 31 | 85.45% |
| GLNG240119P00010000 | 2022-04-25 9:51AM EST | 10.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 10 | 52 | 79.69% |
| GLNG240119P00012500 | 2022-07-05 10:51AM EST | 12.50 | 1.70 | 1.30 | 1.65 | 0.00 | - | 1 | 337 | 74.27% |
| GLNG240119P00015000 | 2022-12-02 11:53AM EST | 15.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 2 | 1,423 | 53.20% |
| GLNG240119P00017500 | 2022-12-09 2:41PM EST | 17.50 | 1.80 | 1.70 | 2.00 | -0.13 | -6.74% | 4 | 1,085 | 50.71% |
| GLNG240119P00020000 | 2022-12-07 9:49AM EST | 20.00 | 2.75 | 2.60 | 2.90 | 0.00 | - | 15 | 269 | 50.59% |
| GLNG240119P00022500 | 2022-12-09 2:42PM EST | 22.50 | 3.70 | 3.60 | 4.00 | 0.00 | - | 1 | 126 | 48.54% |
| GLNG240119P00025000 | 2022-11-23 3:44PM EST | 25.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 24 | 141 | 46.68% |
| GLNG240119P00030000 | 2022-10-17 9:51AM EST | 30.00 | 8.90 | 8.10 | 8.50 | 0.00 | - | 2 | 57 | 43.68% |
| GLNG240119P00035000 | 2022-05-17 1:34PM EST | 35.00 | 14.33 | 14.60 | 15.70 | 0.00 | - | - | 2 | 71.08% |
© 2022 Yahoo. All rights reserved.
