Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240920C00017000 | 2024-03-05 11:15AM EDT | 17.00 | 4.00 | 8.20 | 10.10 | 0.00 | - | 3 | 145 | 79.05% |
| GLNG240920C00018000 | 2024-03-12 10:13AM EDT | 18.00 | 5.50 | 7.20 | 8.80 | 0.00 | - | 1 | 568 | 67.19% |
| GLNG240920C00019000 | 2024-03-07 11:51AM EDT | 19.00 | 3.10 | 5.90 | 8.30 | 0.00 | - | 178 | 496 | 62.26% |
| GLNG240920C00020000 | 2024-04-15 10:31AM EDT | 20.00 | 5.50 | 5.10 | 7.20 | 0.00 | - | 2 | 582 | 56.10% |
| GLNG240920C00021000 | 2024-05-01 9:47AM EDT | 21.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 216 | 752 | 36.77% |
| GLNG240920C00022000 | 2024-05-02 9:56AM EDT | 22.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 11 | 825 | 36.87% |
| GLNG240920C00023000 | 2024-05-03 10:48AM EDT | 23.00 | 2.96 | 2.90 | 3.10 | +0.09 | +3.14% | 2 | 496 | 33.77% |
| GLNG240920C00024000 | 2024-04-24 10:03AM EDT | 24.00 | 2.75 | 2.30 | 2.50 | 0.00 | - | 29 | 242 | 33.25% |
| GLNG240920C00025000 | 2024-05-03 3:12PM EDT | 25.00 | 1.85 | 1.80 | 1.95 | -0.06 | -3.14% | 9 | 912 | 32.32% |
| GLNG240920C00026000 | 2024-04-30 9:38AM EDT | 26.00 | 1.40 | 1.40 | 1.55 | -0.20 | -12.50% | 2 | 4,139 | 32.57% |
| GLNG240920C00027000 | 2024-05-03 9:58AM EDT | 27.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 545 | 32.42% |
| GLNG240920C00028000 | 2024-04-30 10:38AM EDT | 28.00 | 0.81 | 0.80 | 0.90 | 0.00 | - | 29 | 491 | 32.03% |
| GLNG240920C00029000 | 2024-04-23 1:29PM EDT | 29.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 30 | 411 | 31.40% |
| GLNG240920C00030000 | 2024-05-01 2:10PM EDT | 30.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 3,002 | 31.84% |
| GLNG240920C00031000 | 2024-04-23 3:41PM EDT | 31.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 98 | 121 | 32.62% |
| GLNG240920C00032000 | 2024-04-12 3:18PM EDT | 32.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 25 | 55 | 34.28% |
| GLNG240920C00035000 | 2024-04-15 12:35PM EDT | 35.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 10 | 53.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240920P00017000 | 2024-03-28 3:07PM EDT | 17.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 46.39% |
| GLNG240920P00018000 | 2024-04-22 3:51PM EDT | 18.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 29 | 36 | 38.57% |
| GLNG240920P00019000 | 2024-03-12 9:41AM EDT | 19.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 25 | 39.26% |
| GLNG240920P00020000 | 2024-05-03 2:29PM EDT | 20.00 | 0.30 | 0.00 | 0.40 | -0.05 | -14.29% | 10 | 73 | 35.30% |
| GLNG240920P00021000 | 2024-04-25 11:46AM EDT | 21.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 26 | 134 | 33.64% |
| GLNG240920P00022000 | 2024-05-03 2:29PM EDT | 22.00 | 0.75 | 0.60 | 0.75 | -0.05 | -6.25% | 14 | 946 | 32.13% |
| GLNG240920P00023000 | 2024-05-03 11:26AM EDT | 23.00 | 1.10 | 1.00 | 1.05 | -0.05 | -4.35% | 12 | 253 | 31.40% |
| GLNG240920P00024000 | 2024-05-01 3:15PM EDT | 24.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 12 | 311 | 31.93% |
| GLNG240920P00025000 | 2024-05-03 11:48AM EDT | 25.00 | 1.95 | 1.90 | 1.95 | -0.10 | -4.88% | 48 | 465 | 31.03% |
| GLNG240920P00026000 | 2024-05-03 11:42AM EDT | 26.00 | 2.50 | 0.80 | 2.55 | -0.20 | -7.41% | 1 | 405 | 31.28% |
| GLNG240920P00027000 | 2024-04-30 9:44AM EDT | 27.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 103 | 179 | 34.47% |
| GLNG240920P00028000 | 2024-04-29 9:59AM EDT | 28.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 14 | 284 | 32.42% |
| GLNG240920P00029000 | 2024-05-03 12:00PM EDT | 29.00 | 4.60 | 2.75 | 4.80 | +0.10 | +2.22% | 9 | 343 | 32.86% |
© 2024 Yahoo. All rights reserved.