Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517C00015000 | 2024-04-19 3:41PM EDT | 15.00 | 10.20 | 9.80 | 10.10 | 0.00 | - | 1 | 25 | 136.33% |
| GLNG240517C00018000 | 2024-03-25 12:32PM EDT | 18.00 | 6.04 | 7.10 | 8.10 | 0.00 | - | 4 | 5 | 174.02% |
| GLNG240517C00019000 | 2024-01-22 10:35AM EDT | 19.00 | 3.30 | 2.20 | 3.40 | 0.00 | - | - | 55 | 0.00% |
| GLNG240517C00020000 | 2024-04-15 3:21PM EDT | 20.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 2 | 135 | 53.13% |
| GLNG240517C00021000 | 2024-04-29 10:39AM EDT | 21.00 | 3.96 | 3.80 | 4.10 | 0.00 | - | 31 | 136 | 54.69% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 2.85 | 3.00 | 0.00 | - | 1 | 409 | 49.02% |
| GLNG240517C00023000 | 2024-04-16 1:07PM EDT | 23.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 10 | 140 | 39.84% |
| GLNG240517C00024000 | 2024-04-26 1:51PM EDT | 24.00 | 1.35 | 1.00 | 1.10 | 0.00 | - | 2 | 624 | 27.93% |
| GLNG240517C00025000 | 2024-05-03 1:16PM EDT | 25.00 | 0.48 | 0.40 | 0.50 | +0.03 | +6.67% | 14 | 1,235 | 27.64% |
| GLNG240517C00026000 | 2024-05-02 2:49PM EDT | 26.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 879 | 29.20% |
| GLNG240517C00027000 | 2024-05-02 2:49PM EDT | 27.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 1,686 | 38.18% |
| GLNG240517C00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 53.52% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 78.03% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 88.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517P00017000 | 2024-03-01 3:34PM EDT | 17.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 158.01% |
| GLNG240517P00018000 | 2024-04-30 12:05PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 139.65% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.07% |
| GLNG240517P00020000 | 2024-04-30 12:05PM EDT | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 104.98% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 59.57% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 47 | 69.73% |
| GLNG240517P00023000 | 2024-04-30 12:05PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 33.59% |
| GLNG240517P00024000 | 2024-04-30 2:53PM EDT | 24.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 8 | 1,579 | 26.66% |
| GLNG240517P00025000 | 2024-05-01 3:18PM EDT | 25.00 | 0.75 | 0.55 | 0.60 | 0.00 | - | 2 | 264 | 26.66% |
| GLNG240517P00026000 | 2024-04-26 10:26AM EDT | 26.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 1 | 176 | 31.15% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 1.65 | 4.10 | 0.00 | - | - | 4 | 76.17% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 183.30% |
© 2024 Yahoo. All rights reserved.