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 | 10.00 | 10.30 | 0.00 | - | 1 | 25 | 107.81% |
| GLNG240517C00018000 | 2024-03-25 12:32PM EDT | 18.00 | 6.04 | 7.10 | 8.10 | 0.00 | - | 4 | 5 | 128.52% |
| 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 | 5.10 | 6.00 | 0.00 | - | 2 | 135 | 94.53% |
| GLNG240517C00021000 | 2024-04-19 9:42AM EDT | 21.00 | 4.20 | 3.90 | 4.90 | 0.00 | - | 1 | 105 | 69.53% |
| GLNG240517C00022000 | 2024-04-19 3:00PM EDT | 22.00 | 3.17 | 2.80 | 3.50 | 0.00 | - | 1 | 409 | 63.18% |
| GLNG240517C00023000 | 2024-04-16 1:07PM EDT | 23.00 | 2.00 | 0.30 | 2.45 | 0.00 | - | 10 | 140 | 46.48% |
| GLNG240517C00024000 | 2024-04-25 9:31AM EDT | 24.00 | 1.35 | 1.35 | 1.50 | -0.25 | -15.62% | 2 | 623 | 34.86% |
| GLNG240517C00025000 | 2024-04-25 1:16PM EDT | 25.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 62 | 1,160 | 30.57% |
| GLNG240517C00026000 | 2024-04-26 12:47PM EDT | 26.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 4 | 1,221 | 30.66% |
| GLNG240517C00027000 | 2024-04-26 11:39AM EDT | 27.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 1,687 | 32.32% |
| GLNG240517C00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 53.81% |
| GLNG240517C00029000 | 2024-04-18 3:57PM EDT | 29.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 61.91% |
| GLNG240517C00030000 | 2024-01-02 3:48PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 12 | 70.70% |
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 | 132.42% |
| GLNG240517P00018000 | 2024-03-07 11:25AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 117.38% |
| GLNG240517P00019000 | 2024-02-29 3:18PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.93% |
| GLNG240517P00020000 | 2024-04-18 12:36PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 68 | 88.87% |
| GLNG240517P00021000 | 2024-04-22 12:15PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 50.98% |
| GLNG240517P00022000 | 2024-04-03 11:09AM EDT | 22.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 47 | 59.96% |
| GLNG240517P00023000 | 2024-04-25 2:57PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 352 | 33.79% |
| GLNG240517P00024000 | 2024-04-25 10:19AM EDT | 24.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 1,578 | 27.44% |
| GLNG240517P00025000 | 2024-04-25 10:23AM EDT | 25.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 3 | 231 | 26.47% |
| GLNG240517P00026000 | 2024-04-25 10:00AM EDT | 26.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 175 | 28.42% |
| GLNG240517P00027000 | 2024-04-11 10:36AM EDT | 27.00 | 2.00 | 1.45 | 2.45 | 0.00 | - | - | 6 | 50.29% |
| GLNG240517P00028000 | 2024-01-04 4:22PM EDT | 28.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 1 | 156.30% |
© 2024 Yahoo. All rights reserved.