NYSE - Delayed Quote • USD
Cheniere Energy, Inc. (LNG)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:42 PM EDT
| 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 | 40.10 | 36.90 | 40.90 | 2.87 | 7.71% | 10 | 10 | 50.00% |
| LNG240426C00140000 | 4/15/2024 6:57 PM | 140 | 14.93 | 17.40 | 20.30 | 0.00 | 0.00% | 1 | 10 | 134.33% |
| LNG240426C00144000 | 4/15/2024 3:28 PM | 144 | 13.50 | 13.00 | 16.50 | 0.00 | 0.00% | - | 11 | 118.99% |
| LNG240426C00145000 | 4/18/2024 5:49 PM | 145 | 15.12 | 12.80 | 15.30 | 0.00 | 0.00% | 1 | 7 | 59.38% |
| LNG240426C00146000 | 4/15/2024 2:45 PM | 146 | 12.00 | 11.60 | 14.50 | 0.00 | 0.00% | - | 6 | 55.76% |
| LNG240426C00149000 | 4/15/2024 7:10 PM | 149 | 6.50 | 8.30 | 11.80 | 0.00 | 0.00% | - | 1 | 98.58% |
| LNG240426C00150000 | 4/18/2024 5:16 PM | 150 | 10.70 | 7.80 | 10.20 | 0.00 | 0.00% | 2 | 6 | 78.56% |
| LNG240426C00152500 | 4/16/2024 6:27 PM | 152.5 | 3.40 | 6.20 | 6.90 | 0.00 | 0.00% | - | 1 | 44.34% |
| LNG240426C00155000 | 4/22/2024 5:50 PM | 155 | 6.10 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 95 | 39.26% |
| LNG240426C00157500 | 4/23/2024 2:20 PM | 157.5 | 3.74 | 2.35 | 2.55 | -0.21 | -5.32% | 1 | 154 | 30.81% |
| LNG240426C00160000 | 4/23/2024 7:15 PM | 160 | 1.17 | 1.05 | 1.15 | -1.20 | -50.63% | 25 | 241 | 28.47% |
| LNG240426C00162500 | 4/23/2024 7:18 PM | 162.5 | 0.40 | 0.30 | 0.45 | -0.45 | -52.94% | 19 | 177 | 28.66% |
| LNG240426C00165000 | 4/23/2024 7:06 PM | 165 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 15 | 382 | 29.20% |
| LNG240426C00167500 | 4/23/2024 2:44 PM | 167.5 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 10 | 30.66% |
| LNG240426C00170000 | 4/17/2024 1:38 PM | 170 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 53 | 45.90% |
| LNG240426C00172500 | 4/19/2024 3:09 PM | 172.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 4 | 53.52% |
| LNG240426C00175000 | 4/12/2024 7:51 PM | 175 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 12 | 53.91% |
| LNG240426C00177500 | 4/19/2024 7:50 PM | 177.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 82.03% |
| LNG240426C00180000 | 3/11/2024 7:33 PM | 180 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 89.75% |
| 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 | 0.05 | 0.00 | 0.00% | 6 | 6 | 59.38% |
| LNG240426P00145000 | 4/12/2024 7:57 PM | 145 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 39 | 49.22% |
| LNG240426P00149000 | 4/12/2024 3:04 PM | 149 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 55.76% |
| LNG240426P00150000 | 4/19/2024 6:21 PM | 150 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 93 | 37.70% |
| LNG240426P00152500 | 4/23/2024 2:52 PM | 152.5 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 8 | 31.54% |
| LNG240426P00155000 | 4/23/2024 7:18 PM | 155 | 0.33 | 0.30 | 0.40 | 0.13 | 65.00% | 16 | 161 | 29.49% |
| LNG240426P00157500 | 4/23/2024 2:52 PM | 157.5 | 0.43 | 0.85 | 1.00 | -0.47 | -52.22% | 2 | 28 | 28.03% |
| LNG240426P00160000 | 4/23/2024 7:59 PM | 160 | 2.10 | 1.95 | 2.15 | 0.95 | 82.61% | 8 | 128 | 26.66% |
| LNG240426P00162500 | 4/19/2024 7:14 PM | 162.5 | 2.65 | 2.90 | 5.40 | 0.00 | 0.00% | 13 | 83 | 56.64% |
| LNG240426P00165000 | 4/22/2024 1:42 PM | 165 | 5.10 | 5.50 | 8.30 | 0.00 | 0.00% | 1 | 36 | 78.96% |
| LNG240426P00175000 | 4/17/2024 1:42 PM | 175 | 19.80 | 14.90 | 17.90 | 0.00 | 0.00% | - | 0 | 70.22% |
| LNG240426P00182500 | 4/19/2024 2:38 PM | 182.5 | 20.50 | 22.50 | 25.10 | 0.00 | 0.00% | 1 | 1 | 85.94% |
| LNG240426P00185000 | 4/19/2024 2:38 PM | 185 | 23.00 | 24.20 | 27.50 | 0.00 | 0.00% | 4 | 4 | 145.70% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
47.97
-1.42%
WMB The Williams Companies, Inc.
38.78
+0.31%
OKE ONEOK, Inc.
80.35
+0.55%
LPG Dorian LPG Ltd.
41.74
+2.08%
EPD Enterprise Products Partners L.P.
28.91
-0.31%
KMI Kinder Morgan, Inc.
18.76
-0.32%
MPLX MPLX LP
41.48
+0.70%
ET Energy Transfer LP
15.90
+0.44%
TRGP Targa Resources Corp.
116.01
+1.93%
ENB Enbridge Inc.
35.42
+0.20%