NYSE - Nasdaq Real Time Price • USD
Cheniere Energy, Inc. (LNG)
As of 10:05 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 4/23/2024 3:09 PM | 120 | 40.10 | 37.70 | 41.00 | 0.00 | 0.00% | 10 | 4 | 425.59% |
| LNG240426C00140000 | 4/15/2024 6:57 PM | 140 | 14.93 | 18.10 | 20.10 | 0.00 | 0.00% | 1 | 10 | 182.62% |
| LNG240426C00144000 | 4/15/2024 3:28 PM | 144 | 13.50 | 14.70 | 15.70 | 0.00 | 0.00% | - | 11 | 114.65% |
| LNG240426C00145000 | 4/18/2024 5:49 PM | 145 | 15.12 | 13.50 | 14.40 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| LNG240426C00146000 | 4/15/2024 2:45 PM | 146 | 12.00 | 12.60 | 13.60 | 0.00 | 0.00% | - | 6 | 85.94% |
| LNG240426C00149000 | 4/15/2024 7:10 PM | 149 | 6.50 | 9.70 | 10.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| LNG240426C00150000 | 4/18/2024 5:16 PM | 150 | 10.70 | 8.70 | 10.10 | 0.00 | 0.00% | 2 | 6 | 105.27% |
| LNG240426C00152500 | 4/16/2024 6:27 PM | 152.5 | 3.40 | 6.00 | 7.10 | 0.00 | 0.00% | - | 1 | 48.83% |
| LNG240426C00155000 | 4/25/2024 2:46 PM | 155 | 4.15 | 3.80 | 4.70 | 0.00 | 0.00% | 38 | 109 | 42.68% |
| LNG240426C00157500 | 4/26/2024 1:48 PM | 157.5 | 1.80 | 1.10 | 2.25 | -0.35 | -14.00% | 7 | 189 | 26.66% |
| LNG240426C00160000 | 4/25/2024 7:52 PM | 160 | 0.65 | 0.20 | 0.40 | 0.00 | 0.00% | 51 | 232 | 18.07% |
| LNG240426C00162500 | 4/25/2024 7:58 PM | 162.5 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 78 | 105 | 26.76% |
| LNG240426C00165000 | 4/25/2024 6:28 PM | 165 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 292 | 284 | 60.25% |
| LNG240426C00167500 | 4/24/2024 1:33 PM | 167.5 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 9 | 65.82% |
| LNG240426C00170000 | 4/17/2024 1:38 PM | 170 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 53 | 93.95% |
| LNG240426C00172500 | 4/19/2024 3:09 PM | 172.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 109.28% |
| LNG240426C00175000 | 4/12/2024 7:51 PM | 175 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 12 | 105.08% |
| LNG240426C00177500 | 4/19/2024 7:50 PM | 177.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 137.99% |
| LNG240426C00180000 | 3/11/2024 7:33 PM | 180 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 151.56% |
| 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 | 165.82% |
| LNG240426P00145000 | 4/12/2024 7:57 PM | 145 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 39 | 80.47% |
| LNG240426P00149000 | 4/12/2024 3:04 PM | 149 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 100.88% |
| LNG240426P00150000 | 4/24/2024 2:20 PM | 150 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 90 | 93.46% |
| LNG240426P00152500 | 4/25/2024 6:40 PM | 152.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 25 | 58.59% |
| LNG240426P00155000 | 4/24/2024 7:21 PM | 155 | 0.54 | 0.00 | 0.40 | 0.00 | 0.00% | 24 | 169 | 56.25% |
| LNG240426P00157500 | 4/25/2024 2:12 PM | 157.5 | 0.70 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 49 | 25.98% |
| LNG240426P00160000 | 4/25/2024 7:52 PM | 160 | 1.10 | 0.95 | 1.45 | 0.00 | 0.00% | 25 | 137 | 36.08% |
| LNG240426P00162500 | 4/24/2024 7:00 PM | 162.5 | 5.90 | 2.90 | 3.70 | 0.00 | 0.00% | 6 | 58 | 55.18% |
| LNG240426P00165000 | 4/24/2024 6:54 PM | 165 | 8.70 | 5.50 | 5.90 | 0.00 | 0.00% | 20 | 5 | 52.44% |
| LNG240426P00175000 | 4/17/2024 1:42 PM | 175 | 19.80 | 15.20 | 16.60 | 0.00 | 0.00% | - | 0 | 128.71% |
| LNG240426P00182500 | 4/24/2024 6:54 PM | 182.5 | 26.20 | 22.40 | 24.10 | 0.00 | 0.00% | 4 | 1 | 155.66% |
| LNG240426P00185000 | 4/24/2024 6:31 PM | 185 | 28.40 | 24.60 | 27.10 | 0.00 | 0.00% | 16 | 4 | 178.52% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
48.35
-0.14%
WMB The Williams Companies, Inc.
39.02
-1.10%
EPD Enterprise Products Partners L.P.
28.87
-0.21%
KMI Kinder Morgan, Inc.
18.67
-0.71%
OKE ONEOK, Inc.
80.79
-0.72%
ET Energy Transfer LP
15.89
-0.31%
TRP TC Energy Corporation
36.15
+0.17%
MPLX MPLX LP
41.84
-0.10%
ENB Enbridge Inc.
36.17
-0.25%
LPG Dorian LPG Ltd.
41.58
+0.73%