UK markets open in 3 hours 28 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,345.02 +143.75 (+0.84%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,321.80 -16.60 (-0.71%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,607.95 -1,839.02 (-3.44%)
Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.10 | 10.40 | 0.00 | - | 1 | 25 | 112.11% |
| GLNG240517C00018000 | 2024-03-25 12:32PM EDT | 18.00 | 6.04 | 7.10 | 8.10 | 0.00 | - | 4 | 5 | 119.53% |
| 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 | 5.20 | 5.50 | 0.00 | - | 2 | 135 | 69.53% |
| GLNG240517C00021000 | 2024-04-19 9:42AM EDT | 21.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 1 | 105 | 62.50% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 2.20 | 3.50 | 0.00 | - | 1 | 409 | 57.52% |
| GLNG240517C00023000 | 2024-04-16 1:07PM EDT | 23.00 | 2.00 | 2.30 | 2.55 | 0.00 | - | 10 | 140 | 47.46% |
| GLNG240517C00024000 | 2024-04-22 9:40AM EDT | 24.00 | 1.45 | 0.50 | 1.55 | 0.00 | - | 2 | 625 | 33.69% |
| GLNG240517C00025000 | 2024-04-24 2:54PM EDT | 25.00 | 0.86 | 0.80 | 0.85 | -0.29 | -25.22% | 122 | 1,056 | 30.08% |
| GLNG240517C00026000 | 2024-04-24 3:22PM EDT | 26.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 40 | 1,179 | 30.96% |
| GLNG240517C00027000 | 2024-04-24 9:56AM EDT | 27.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1 | 1,687 | 33.50% |
| GLNG240517C00028000 | 2024-04-23 2:58PM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 32.62% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 59.67% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 68.26% |
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 | 130.27% |
| GLNG240517P00018000 | 2024-03-07 11:25AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 115.53% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.37% |
| GLNG240517P00020000 | 2024-04-18 12:36PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 68 | 87.70% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 50.59% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 61.13% |
| GLNG240517P00023000 | 2024-04-09 10:03AM EDT | 23.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 352 | 33.79% |
| GLNG240517P00024000 | 2024-04-24 2:02PM EDT | 24.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 1,408 | 317 | 27.83% |
| GLNG240517P00025000 | 2024-04-24 3:14PM EDT | 25.00 | 0.54 | 0.50 | 0.60 | +0.14 | +35.00% | 1 | 228 | 27.34% |
| GLNG240517P00026000 | 2024-04-23 1:40PM EDT | 26.00 | 0.90 | 1.05 | 1.20 | 0.00 | - | 10 | 174 | 27.98% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 1.50 | 2.00 | 0.00 | - | - | 6 | 29.59% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 154.59% |
© 2024 Yahoo. All rights reserved.