UK markets open in 5 hours 49 minutes
NIKKEI 225
38,408.52 -426.58 (-1.10%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,321.90 -2.30 (-0.10%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,129.83 -760.49 (-1.49%)
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 | 2024-05-06 3:56PM EDT | 15.00 | 10.20 | 10.50 | 10.90 | 0.00 | - | 1 | 24 | 178.91% |
| GLNG240517C00018000 | 2024-05-07 3:26PM EDT | 18.00 | 7.70 | 7.30 | 9.60 | +1.66 | +27.48% | 1 | 5 | 236.33% |
| 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 | 5.50 | 5.80 | 0.00 | - | 2 | 135 | 77.34% |
| GLNG240517C00021000 | 2024-04-29 10:39AM EDT | 21.00 | 3.96 | 4.30 | 6.10 | 0.00 | - | 31 | 136 | 140.04% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 3.40 | 4.00 | 0.00 | - | 1 | 409 | 63.28% |
| GLNG240517C00023000 | 2024-05-07 1:21PM EDT | 23.00 | 2.40 | 2.50 | 4.40 | +0.40 | +20.00% | 12 | 140 | 115.72% |
| GLNG240517C00024000 | 2024-05-07 1:21PM EDT | 24.00 | 1.50 | 0.00 | 2.90 | +0.15 | +11.11% | 9 | 624 | 121.48% |
| GLNG240517C00025000 | 2024-05-07 12:47PM EDT | 25.00 | 0.58 | 0.80 | 0.95 | -0.04 | -6.45% | 21 | 1,241 | 35.25% |
| GLNG240517C00026000 | 2024-05-07 12:47PM EDT | 26.00 | 0.18 | 0.30 | 0.35 | -0.02 | -10.00% | 20 | 879 | 30.37% |
| GLNG240517C00027000 | 2024-05-06 12:08PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 1,687 | 34.96% |
| GLNG240517C00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 83.01% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 96.29% |
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 | 203.13% |
| GLNG240517P00018000 | 2024-04-30 12:05PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 181.05% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.77% |
| GLNG240517P00020000 | 2024-04-30 12:05PM EDT | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 139.26% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 82.03% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 47 | 97.07% |
| GLNG240517P00023000 | 2024-04-30 12:05PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 353 | 79.88% |
| GLNG240517P00024000 | 2024-05-06 12:10PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,578 | 35.74% |
| GLNG240517P00025000 | 2024-05-07 3:10PM EDT | 25.00 | 0.23 | 0.15 | 0.25 | -0.52 | -69.33% | 4 | 264 | 29.88% |
| GLNG240517P00026000 | 2024-04-26 10:26AM EDT | 26.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 1 | 176 | 28.52% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 0.00 | 1.75 | 0.00 | - | - | 4 | 51.56% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 248.05% |
© 2024 Yahoo. All rights reserved.