NYSE - Delayed Quote • USD
Cheniere Energy, Inc. (LNG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503C00140000 | 4/23/2024 7:33 PM | 140 | 18.60 | 18.20 | 19.80 | 0.00 | 0.00% | 1 | 0 | 70.90% |
| LNG240503C00147000 | 4/24/2024 3:16 PM | 147 | 10.00 | 12.20 | 13.30 | 0.00 | 0.00% | 3 | 4 | 60.16% |
| LNG240503C00148000 | 4/15/2024 4:45 PM | 148 | 9.60 | 11.20 | 13.10 | 0.00 | 0.00% | - | 4 | 53.98% |
| LNG240503C00152500 | 4/25/2024 7:08 PM | 152.5 | 8.15 | 6.00 | 7.80 | 0.00 | 0.00% | 5 | 26 | 41.02% |
| LNG240503C00155000 | 4/26/2024 4:28 PM | 155 | 5.92 | 5.50 | 5.80 | 0.07 | 1.20% | 32 | 37 | 38.36% |
| LNG240503C00157500 | 4/26/2024 4:58 PM | 157.5 | 4.00 | 3.90 | 4.10 | 0.90 | 29.03% | 3 | 8 | 36.74% |
| LNG240503C00160000 | 4/26/2024 7:55 PM | 160 | 2.70 | 2.60 | 2.75 | 0.75 | 38.46% | 122 | 70 | 35.86% |
| LNG240503C00162500 | 4/26/2024 4:28 PM | 162.5 | 1.78 | 1.60 | 1.75 | -0.21 | -10.55% | 36 | 85 | 35.45% |
| LNG240503C00165000 | 4/26/2024 7:58 PM | 165 | 0.99 | 0.90 | 1.05 | -0.23 | -18.85% | 21 | 390 | 35.18% |
| LNG240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 14 | 27 | 35.16% |
| LNG240503C00170000 | 4/26/2024 7:46 PM | 170 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 19 | 227 | 35.89% |
| LNG240503C00172500 | 4/26/2024 6:56 PM | 172.5 | 0.17 | 0.15 | 0.25 | 0.07 | 70.00% | 5 | 21 | 38.43% |
| LNG240503C00175000 | 4/22/2024 7:34 PM | 175 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 31 | 57.37% |
| LNG240503C00180000 | 4/25/2024 6:02 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 58.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240503P00130000 | 4/9/2024 3:16 PM | 130 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 89.06% |
| LNG240503P00135000 | 4/4/2024 3:40 PM | 135 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 75.34% |
| LNG240503P00140000 | 4/24/2024 4:23 PM | 140 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 30 | 61.72% |
| LNG240503P00144000 | 4/15/2024 5:21 PM | 144 | 0.70 | 0.05 | 0.75 | 0.00 | 0.00% | - | 5 | 51.66% |
| LNG240503P00145000 | 4/22/2024 3:21 PM | 145 | 0.19 | 0.10 | 0.25 | -0.11 | -36.67% | 1 | 36 | 43.85% |
| LNG240503P00146000 | 4/24/2024 7:11 PM | 146 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 3 | 41.21% |
| LNG240503P00147000 | 4/25/2024 6:36 PM | 147 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 2,770 | 40.33% |
| LNG240503P00148000 | 4/26/2024 7:56 PM | 148 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 2 | 10 | 40.58% |
| LNG240503P00149000 | 4/24/2024 7:59 PM | 149 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 6 | 20 | 39.01% |
| LNG240503P00150000 | 4/26/2024 7:59 PM | 150 | 0.47 | 0.40 | 0.50 | -0.10 | -17.54% | 23 | 75 | 37.31% |
| LNG240503P00152500 | 4/26/2024 7:59 PM | 152.5 | 0.81 | 0.80 | 0.90 | -0.09 | -10.00% | 28 | 54 | 36.89% |
| LNG240503P00155000 | 4/26/2024 7:45 PM | 155 | 1.40 | 1.40 | 1.50 | -1.10 | -44.00% | 12 | 43 | 36.26% |
| LNG240503P00157500 | 4/26/2024 7:55 PM | 157.5 | 2.25 | 2.15 | 2.35 | -0.05 | -2.17% | 139 | 46 | 35.45% |
| LNG240503P00160000 | 4/26/2024 7:03 PM | 160 | 3.20 | 3.30 | 3.50 | 0.00 | 0.00% | 7 | 2,758 | 34.62% |
| LNG240503P00162500 | 4/26/2024 4:47 PM | 162.5 | 4.85 | 4.70 | 5.00 | 0.13 | 2.75% | 52 | 7 | 34.08% |
| LNG240503P00165000 | 4/25/2024 3:04 PM | 165 | 6.69 | 4.50 | 7.80 | 0.00 | 0.00% | 56 | 57 | 47.39% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
49.01
+1.22%
WMB The Williams Companies, Inc.
39.26
-0.48%
EPD Enterprise Products Partners L.P.
29.06
+0.45%
KMI Kinder Morgan, Inc.
18.68
-0.64%
OKE ONEOK, Inc.
81.06
-0.39%
ET Energy Transfer LP
15.96
+0.13%
TRP TC Energy Corporation
36.10
+0.03%
MPLX MPLX LP
41.95
+0.17%
ENB Enbridge Inc.
35.82
-1.21%
LPG Dorian LPG Ltd.
41.78
+1.21%