NYSE - Nasdaq Real Time Price • USD
Cheniere Energy, Inc. (LNG)
As of 10:03 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 4/17/2024 6:24 PM | 120 | 37.23 | 38.40 | 41.50 | 0.00 | 0.00% | - | 10 | 205.37% |
| LNG240426C00140000 | 4/15/2024 6:57 PM | 140 | 14.93 | 19.90 | 20.60 | 0.00 | 0.00% | 1 | 10 | 82.42% |
| LNG240426C00144000 | 4/15/2024 3:28 PM | 144 | 13.50 | 14.70 | 16.60 | 0.00 | 0.00% | - | 11 | 68.56% |
| LNG240426C00145000 | 4/18/2024 5:49 PM | 145 | 15.12 | 14.30 | 15.70 | 0.00 | 0.00% | 1 | 7 | 69.34% |
| LNG240426C00146000 | 4/15/2024 2:45 PM | 146 | 12.00 | 14.00 | 14.60 | 0.00 | 0.00% | - | 6 | 61.52% |
| LNG240426C00149000 | 4/15/2024 7:10 PM | 149 | 6.50 | 10.80 | 11.80 | 0.00 | 0.00% | - | 1 | 58.01% |
| LNG240426C00150000 | 4/18/2024 5:16 PM | 150 | 10.70 | 9.90 | 11.20 | 0.00 | 0.00% | 2 | 6 | 65.04% |
| LNG240426C00152500 | 4/16/2024 6:27 PM | 152.5 | 3.40 | 7.60 | 8.20 | 0.00 | 0.00% | - | 1 | 41.46% |
| LNG240426C00155000 | 4/22/2024 5:50 PM | 155 | 6.10 | 5.40 | 5.90 | 0.00 | 0.00% | 1 | 95 | 36.33% |
| LNG240426C00157500 | 4/22/2024 7:48 PM | 157.5 | 3.95 | 3.30 | 3.70 | 0.00 | 0.00% | 4 | 154 | 30.37% |
| LNG240426C00160000 | 4/23/2024 1:37 PM | 160 | 1.78 | 1.70 | 1.90 | -0.59 | -24.89% | 1 | 241 | 26.29% |
| LNG240426C00162500 | 4/22/2024 7:59 PM | 162.5 | 0.85 | 0.65 | 0.75 | 0.00 | 0.00% | 30 | 177 | 24.12% |
| LNG240426C00165000 | 4/22/2024 7:54 PM | 165 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 10 | 382 | 25.39% |
| LNG240426C00167500 | 4/22/2024 7:55 PM | 167.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 10 | 26.07% |
| LNG240426C00170000 | 4/17/2024 1:38 PM | 170 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 53 | 54.83% |
| LNG240426C00172500 | 4/19/2024 3:09 PM | 172.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 52.15% |
| LNG240426C00175000 | 4/12/2024 7:51 PM | 175 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 12 | 50.39% |
| LNG240426C00177500 | 4/19/2024 7:50 PM | 177.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 66.65% |
| LNG240426C00180000 | 3/11/2024 7:33 PM | 180 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426P00140000 | 4/12/2024 4:52 PM | 140 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 85.06% |
| LNG240426P00145000 | 4/12/2024 7:57 PM | 145 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 39 | 46.09% |
| LNG240426P00149000 | 4/12/2024 3:04 PM | 149 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 52.88% |
| LNG240426P00150000 | 4/19/2024 6:21 PM | 150 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 93 | 60.55% |
| LNG240426P00152500 | 4/22/2024 1:40 PM | 152.5 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 8 | 33.79% |
| LNG240426P00155000 | 4/22/2024 7:30 PM | 155 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 1 | 161 | 28.22% |
| LNG240426P00157500 | 4/22/2024 3:56 PM | 157.5 | 0.90 | 0.55 | 0.65 | 0.00 | 0.00% | 15 | 28 | 25.42% |
| LNG240426P00160000 | 4/22/2024 7:20 PM | 160 | 1.15 | 1.30 | 1.45 | 0.00 | 0.00% | 19 | 128 | 23.68% |
| LNG240426P00162500 | 4/19/2024 7:14 PM | 162.5 | 2.65 | 2.70 | 3.10 | 0.00 | 0.00% | 13 | 83 | 26.27% |
| LNG240426P00165000 | 4/22/2024 1:42 PM | 165 | 5.10 | 4.40 | 5.30 | 0.00 | 0.00% | 1 | 36 | 31.89% |
| LNG240426P00175000 | 4/17/2024 1:42 PM | 175 | 19.80 | 14.30 | 15.50 | 0.00 | 0.00% | - | 0 | 50.39% |
| LNG240426P00182500 | 4/19/2024 2:38 PM | 182.5 | 20.50 | 21.80 | 23.00 | 0.00 | 0.00% | 1 | 1 | 68.85% |
| LNG240426P00185000 | 4/19/2024 2:38 PM | 185 | 23.00 | 23.20 | 25.90 | 0.00 | 0.00% | 4 | 4 | 114.84% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
48.42
-0.49%
WMB The Williams Companies, Inc.
38.66
0.00%
OKE ONEOK, Inc.
79.92
+0.01%
LPG Dorian LPG Ltd.
40.32
-1.39%
EPD Enterprise Products Partners L.P.
29.22
+0.76%
KMI Kinder Morgan, Inc.
18.82
-0.03%
MPLX MPLX LP
41.42
+0.56%
ET Energy Transfer LP
15.81
-0.13%
TRGP Targa Resources Corp.
114.02
+0.18%
ENB Enbridge Inc.
35.47
+0.34%