Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621C00090000 | 2023-05-02 10:11AM EDT | 90.00 | 63.30 | 58.30 | 59.30 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621C00100000 | 2024-04-17 9:38AM EDT | 100.00 | 55.64 | 58.80 | 62.90 | 0.00 | - | 5 | 5 | 475.59% |
| LNG240621C00105000 | 2024-06-18 9:41AM EDT | 105.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LNG240621C00115000 | 2024-02-05 10:38AM EDT | 115.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240621C00125000 | 2024-03-13 2:32PM EDT | 125.00 | 34.77 | 31.30 | 34.70 | 0.00 | - | 1 | 20 | 0.00% |
| LNG240621C00130000 | 2024-05-06 3:03PM EDT | 130.00 | 27.28 | 28.60 | 31.90 | 0.00 | - | 3 | 3 | 205.66% |
| LNG240621C00135000 | 2024-06-18 11:48AM EDT | 135.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LNG240621C00140000 | 2024-06-10 11:18AM EDT | 140.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 0.00% |
| LNG240621C00145000 | 2024-06-18 11:49AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| LNG240621C00149000 | 2024-06-14 2:55PM EDT | 149.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LNG240621C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 0.00% |
| LNG240621C00152500 | 2024-06-14 3:58PM EDT | 152.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 89 | 81 | 0.00% |
| LNG240621C00155000 | 2024-06-18 12:21PM EDT | 155.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 56 | 355 | 0.00% |
| LNG240621C00157500 | 2024-06-18 1:02PM EDT | 157.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 138 | 0.00% |
| LNG240621C00160000 | 2024-06-18 2:58PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 121 | 837 | 0.00% |
| LNG240621C00162500 | 2024-06-18 3:57PM EDT | 162.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 396 | 454 | 3.13% |
| LNG240621C00165000 | 2024-06-18 3:58PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 273 | 2,439 | 6.25% |
| LNG240621C00167500 | 2024-06-18 3:50PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 12.50% |
| LNG240621C00170000 | 2024-06-18 2:03PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 1,917 | 12.50% |
| LNG240621C00172500 | 2024-06-14 3:09PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 25.00% |
| LNG240621C00175000 | 2024-06-18 2:50PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 720 | 25.00% |
| LNG240621C00177500 | 2024-05-21 9:32AM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LNG240621C00180000 | 2024-06-18 3:55PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 460 | 25.00% |
| LNG240621C00185000 | 2024-06-18 9:42AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 342 | 649 | 50.00% |
| LNG240621C00190000 | 2024-05-20 1:41PM EDT | 190.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 195 | 566 | 154.88% |
| LNG240621C00195000 | 2024-06-12 3:01PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 351 | 50.00% |
| LNG240621C00200000 | 2024-06-18 9:33AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 50.00% |
| LNG240621C00210000 | 2024-04-17 9:39AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 228 | 155.08% |
| LNG240621C00220000 | 2024-05-20 12:26PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 195.31% |
| LNG240621C00230000 | 2024-06-04 11:17AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| LNG240621C00240000 | 2023-12-12 2:31PM EDT | 240.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 274.61% |
| LNG240621C00260000 | 2024-01-23 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 51 | 290.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240621P00070000 | 2024-02-26 4:38PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 494.53% |
| LNG240621P00075000 | 2024-02-14 10:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 456.25% |
| LNG240621P00080000 | 2023-12-19 12:35PM EDT | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 80 | 41 | 399.22% |
| LNG240621P00085000 | 2024-03-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 88 | 387.50% |
| LNG240621P00090000 | 2024-03-26 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 408.98% |
| LNG240621P00095000 | 2024-01-26 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 345.70% |
| LNG240621P00100000 | 2024-06-17 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 50.00% |
| LNG240621P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 42 | 415.14% |
| LNG240621P00110000 | 2024-01-24 12:19PM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 286.33% |
| LNG240621P00115000 | 2024-04-04 10:18AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 98 | 254.69% |
| LNG240621P00120000 | 2024-05-23 2:34PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 381 | 50.00% |
| LNG240621P00125000 | 2024-06-10 2:53PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 736 | 50.00% |
| LNG240621P00130000 | 2024-06-17 2:15PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 297 | 50.00% |
| LNG240621P00135000 | 2024-06-18 9:37AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 865 | 50.00% |
| LNG240621P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| LNG240621P00144000 | 2024-06-17 10:49AM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| LNG240621P00145000 | 2024-06-18 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 930 | 25.00% |
| LNG240621P00146000 | 2024-06-17 3:02PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| LNG240621P00147000 | 2024-06-18 3:38PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,248 | 25.00% |
| LNG240621P00148000 | 2024-06-14 2:50PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LNG240621P00149000 | 2024-06-12 1:56PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| LNG240621P00150000 | 2024-06-18 1:25PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 2,211 | 25.00% |
| LNG240621P00152500 | 2024-06-18 3:29PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 179 | 12.50% |
| LNG240621P00155000 | 2024-06-18 11:46AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 582 | 756 | 12.50% |
| LNG240621P00157500 | 2024-06-18 3:49PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 172 | 162 | 6.25% |
| LNG240621P00160000 | 2024-06-18 3:33PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 1,088 | 3.13% |
| LNG240621P00162500 | 2024-06-18 3:58PM EDT | 162.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 94 | 0.00% |
| LNG240621P00165000 | 2024-06-18 1:25PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 334 | 0.00% |
| LNG240621P00170000 | 2024-05-31 2:02PM EDT | 170.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| LNG240621P00175000 | 2024-05-22 3:02PM EDT | 175.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LNG240621P00180000 | 2024-06-11 2:26PM EDT | 180.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG240621P00185000 | 2024-03-11 2:53PM EDT | 185.00 | 29.30 | 25.20 | 28.70 | 0.00 | - | 3 | 0 | 219.14% |
| LNG240621P00190000 | 2024-02-05 2:06PM EDT | 190.00 | 29.88 | 34.00 | 37.20 | 0.00 | - | 4 | 2 | 339.01% |
| LNG240621P00195000 | 2023-12-04 3:50PM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG240621P00200000 | 2023-11-10 12:13PM EDT | 200.00 | 31.30 | 25.60 | 26.40 | 0.00 | - | 1 | 3 | 0.00% |
| LNG240621P00210000 | 2024-01-17 3:19PM EDT | 210.00 | 46.73 | 47.80 | 51.80 | 0.00 | - | 76 | 0 | 236.43% |
| LNG240621P00220000 | 2024-02-16 1:50PM EDT | 220.00 | 58.94 | 56.90 | 60.00 | 0.00 | - | 2 | 0 | 278.81% |
© 2024 Yahoo. All rights reserved.