Cheniere Energy, Inc. (LNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240719C00130000 | 2024-06-21 1:36PM EDT | 130.00 | 35.21 | 33.50 | 37.90 | +35.21 | - | 1 | 0 | 60.21% |
| LNG240719C00140000 | 2024-06-14 3:54PM EDT | 140.00 | 16.86 | 23.60 | 27.90 | 0.00 | - | 3 | 7 | 68.80% |
| LNG240719C00145000 | 2024-06-21 9:33AM EDT | 145.00 | 19.95 | 18.70 | 23.00 | +6.43 | +47.56% | 1 | 21 | 59.94% |
| LNG240719C00150000 | 2024-06-18 9:53AM EDT | 150.00 | 12.48 | 14.20 | 16.60 | 0.00 | - | 1 | 52 | 38.88% |
| LNG240719C00155000 | 2024-06-21 2:37PM EDT | 155.00 | 11.80 | 9.90 | 11.80 | +0.70 | +6.31% | 1 | 60 | 31.52% |
| LNG240719C00160000 | 2024-06-21 3:25PM EDT | 160.00 | 6.89 | 6.00 | 8.50 | -0.21 | -2.96% | 68 | 372 | 32.37% |
| LNG240719C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 3.75 | 3.70 | 4.00 | -0.12 | -3.10% | 343 | 814 | 22.57% |
| LNG240719C00170000 | 2024-06-21 3:52PM EDT | 170.00 | 1.80 | 1.70 | 1.85 | +0.05 | +2.86% | 105 | 712 | 21.31% |
| LNG240719C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 0.77 | 0.70 | 0.85 | -0.04 | -4.94% | 195 | 5,417 | 21.90% |
| LNG240719C00180000 | 2024-06-20 12:23PM EDT | 180.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 17 | 56 | 23.73% |
| LNG240719C00185000 | 2024-06-20 2:43PM EDT | 185.00 | 0.31 | 0.15 | 0.35 | +0.31 | - | - | 13 | 27.47% |
| LNG240719C00220000 | 2024-06-18 2:00PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 190 | 42.97% |
| LNG240719C00230000 | 2024-06-18 2:00PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 95 | 48.63% |
| LNG240719C00240000 | 2024-06-17 12:27PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 30 | 58.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240719P00110000 | 2024-06-18 12:11PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 20 | 66.02% |
| LNG240719P00135000 | 2024-05-23 3:12PM EDT | 135.00 | 0.38 | 0.10 | 0.55 | 0.00 | - | - | 5 | 48.44% |
| LNG240719P00140000 | 2024-06-13 11:47AM EDT | 140.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 106 | 38.48% |
| LNG240719P00145000 | 2024-06-20 3:20PM EDT | 145.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 1 | 69 | 30.81% |
| LNG240719P00150000 | 2024-06-21 2:06PM EDT | 150.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 7 | 220 | 24.27% |
| LNG240719P00155000 | 2024-06-21 2:45PM EDT | 155.00 | 0.52 | 0.55 | 0.70 | -0.25 | -32.47% | 42 | 7,365 | 21.58% |
| LNG240719P00160000 | 2024-06-21 3:45PM EDT | 160.00 | 1.44 | 1.35 | 1.50 | -0.41 | -22.16% | 76 | 194 | 19.35% |
| LNG240719P00165000 | 2024-06-21 1:43PM EDT | 165.00 | 3.50 | 3.00 | 3.30 | -0.31 | -8.14% | 115 | 84 | 18.21% |
| LNG240719P00170000 | 2024-06-21 10:06AM EDT | 170.00 | 7.35 | 4.40 | 6.90 | -1.32 | -15.22% | 10 | 14 | 21.13% |
© 2024 Yahoo. All rights reserved.