Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240816C00020000 | 2024-07-05 11:16AM EDT | 20.00 | 13.96 | 14.60 | 17.50 | 0.00 | - | 1 | 1 | 206.45% |
| GLNG240816C00027000 | 2024-07-16 1:01PM EDT | 27.00 | 9.20 | 7.80 | 10.40 | 0.00 | - | - | 4 | 120.70% |
| GLNG240816C00028000 | 2024-07-23 11:59AM EDT | 28.00 | 7.60 | 6.90 | 9.40 | 0.00 | - | 3 | 56 | 111.82% |
| GLNG240816C00029000 | 2024-07-08 9:57AM EDT | 29.00 | 4.70 | 6.10 | 8.50 | 0.00 | - | 6 | 6 | 107.23% |
| GLNG240816C00030000 | 2024-07-24 2:37PM EDT | 30.00 | 6.43 | 3.50 | 7.10 | 0.00 | - | 2 | 151 | 126.90% |
| GLNG240816C00031000 | 2024-07-25 11:58AM EDT | 31.00 | 5.20 | 4.40 | 5.30 | 0.00 | - | 10 | 119 | 65.72% |
| GLNG240816C00032000 | 2024-07-23 1:05PM EDT | 32.00 | 5.33 | 3.60 | 4.30 | 0.00 | - | 6 | 266 | 59.38% |
| GLNG240816C00033000 | 2024-07-26 3:47PM EDT | 33.00 | 3.05 | 2.75 | 3.30 | -1.09 | -26.33% | 5 | 72 | 51.27% |
| GLNG240816C00034000 | 2024-07-24 2:41PM EDT | 34.00 | 2.78 | 2.15 | 2.75 | 0.00 | - | 6 | 440 | 53.22% |
| GLNG240816C00035000 | 2024-07-26 11:52AM EDT | 35.00 | 1.80 | 1.85 | 2.10 | -0.23 | -11.33% | 178 | 2,021 | 55.18% |
| GLNG240816C00036000 | 2024-07-26 3:54PM EDT | 36.00 | 1.40 | 0.70 | 1.65 | -0.15 | -9.68% | 58 | 1,191 | 58.94% |
| GLNG240816C00037000 | 2024-07-26 2:01PM EDT | 37.00 | 1.00 | 0.70 | 1.25 | -0.20 | -16.67% | 162 | 2,372 | 58.15% |
| GLNG240816C00038000 | 2024-07-26 12:20PM EDT | 38.00 | 0.80 | 0.45 | 0.95 | -0.05 | -5.88% | 1 | 867 | 58.30% |
| GLNG240816C00039000 | 2024-07-25 3:49PM EDT | 39.00 | 0.59 | 0.30 | 0.60 | -0.06 | -9.23% | 55 | 1,253 | 54.20% |
| GLNG240816C00040000 | 2024-07-26 12:19PM EDT | 40.00 | 0.41 | 0.20 | 0.60 | -0.04 | -8.89% | 36 | 263 | 53.03% |
| GLNG240816C00041000 | 2024-07-25 11:35AM EDT | 41.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 18 | 54.30% |
| GLNG240816C00042000 | 2024-07-24 9:52AM EDT | 42.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 55.57% |
| GLNG240816C00043000 | 2024-07-24 1:44PM EDT | 43.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 92.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240816P00028000 | 2024-07-24 2:20PM EDT | 28.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 90.23% |
| GLNG240816P00029000 | 2024-07-15 10:45AM EDT | 29.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 44 | 86.91% |
| GLNG240816P00030000 | 2024-07-22 11:24AM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 242 | 52.93% |
| GLNG240816P00031000 | 2024-07-23 9:30AM EDT | 31.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 275 | 53.32% |
| GLNG240816P00032000 | 2024-07-26 11:30AM EDT | 32.00 | 0.50 | 0.40 | 0.60 | +0.22 | +78.57% | 1 | 240 | 50.88% |
| GLNG240816P00033000 | 2024-07-25 11:03AM EDT | 33.00 | 0.60 | 0.50 | 1.05 | 0.00 | - | 3 | 430 | 50.88% |
| GLNG240816P00034000 | 2024-07-26 11:30AM EDT | 34.00 | 1.15 | 0.95 | 1.40 | +0.25 | +27.78% | 1 | 263 | 52.10% |
| GLNG240816P00035000 | 2024-07-26 2:52PM EDT | 35.00 | 1.45 | 1.35 | 1.65 | +0.20 | +16.00% | 17 | 402 | 52.64% |
| GLNG240816P00036000 | 2024-07-26 2:35PM EDT | 36.00 | 2.00 | 1.75 | 2.35 | 0.00 | - | 12 | 211 | 57.13% |
| GLNG240816P00037000 | 2024-07-26 2:32PM EDT | 37.00 | 2.65 | 2.35 | 3.00 | +0.10 | +3.92% | 20 | 167 | 57.86% |
| GLNG240816P00038000 | 2024-07-24 12:31PM EDT | 38.00 | 2.60 | 2.10 | 4.30 | 0.00 | - | 12 | 74 | 77.15% |
| GLNG240816P00040000 | 2024-07-24 9:45AM EDT | 40.00 | 4.48 | 3.40 | 7.00 | 0.00 | - | 1 | 1 | 54.79% |
© 2024 Yahoo. All rights reserved.