LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG171020C000250002017-10-09 10:01AM EDT25.0021.4322.8023.050.00-11357.81%
LNG171020C000300002017-10-13 3:58PM EDT30.0016.9217.7018.050.00-4017239.06%
LNG171020C000325002017-09-29 10:38AM EDT32.5012.7515.2515.750.00-111252.73%
LNG171020C000350002017-09-29 2:47PM EDT35.0010.0013.1013.600.00-212276.56%
LNG171020C000375002017-10-11 1:03PM EDT37.508.9510.2010.550.00-65134.38%
LNG171020C000400002017-10-17 1:03PM EDT40.008.407.758.00+0.70+9.09%11125103.91%
LNG171020C000410002017-09-29 11:51PM EDT41.003.206.707.000.00-222280.47%
LNG171020C000415002017-09-28 11:06AM EDT41.503.316.056.550.00-20120.31%
LNG171020C000420002017-09-22 11:47PM EDT42.002.575.656.000.00-1313105.08%
LNG171020C000425002017-10-17 11:45AM EDT42.505.605.155.50+0.70+14.29%479197.85%
LNG171020C000430002017-10-17 12:56PM EDT43.005.464.755.00+2.03+59.18%31867.19%
LNG171020C000435002017-10-16 12:15PM EDT43.504.254.254.500.00-137060.94%
LNG171020C000440002017-10-13 2:15PM EDT44.003.153.754.000.00-2013955.08%
LNG171020C000445002017-10-17 1:26PM EDT44.503.653.253.50+0.50+15.87%113667.97%
LNG171020C000450002017-10-17 3:26PM EDT45.002.902.822.99-0.02-0.68%7412,11959.38%
LNG171020C000455002017-10-17 3:36PM EDT45.502.472.312.55+0.17+7.39%683957.62%
LNG171020C000460002017-10-17 2:49PM EDT46.002.081.822.04+0.12+6.12%152,70048.24%
LNG171020C000465002017-10-17 12:38PM EDT46.501.921.351.57+0.36+23.08%51,37141.99%
LNG171020C000470002017-10-17 9:37AM EDT47.001.060.931.09+0.05+4.95%235333.99%
LNG171020C000475002017-10-17 1:51PM EDT47.500.690.600.68-0.06-8.00%772,55728.91%
LNG171020C000480002017-10-17 2:20PM EDT48.000.370.320.38-0.07-15.91%56844226.56%
LNG171020C000485002017-10-17 1:50PM EDT48.500.200.140.17+0.01+5.26%24010924.32%
LNG171020C000490002017-10-17 3:43PM EDT49.000.080.050.09-0.04-33.33%14915425.98%
LNG171020C000495002017-10-17 8:50PM EDT49.500.100.010.050.00-3027.93%
LNG171020C000500002017-10-16 12:15PM EDT50.000.040.000.08-0.04-50.00%1001,12838.28%
LNG171020C000505002017-10-09 11:26AM EDT50.500.020.000.100.00-9946.88%
LNG171020C000510002017-09-22 11:47PM EDT51.000.040.000.070.00-101048.44%
LNG171020C000525002017-08-18 10:46AM EDT52.500.040.040.10-0.01-20.00%101,14764.84%
LNG171020C000550002017-09-01 2:59PM EDT55.000.030.010.100.00-4014685.16%
LNG171020C000600002017-07-28 11:53PM EDT60.000.080.040.140.00-22137.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG171020P000250002017-08-18 11:53PM EDT25.000.090.000.090.00-6564321.88%
LNG171020P000275002017-08-16 12:25PM EDT27.500.040.040.240.00-337332.03%
LNG171020P000300002017-08-23 10:42AM EDT30.000.090.080.160.00-543278.13%
LNG171020P000325002017-09-15 9:56AM EDT32.500.040.010.05-0.03-42.86%20199190.63%
LNG171020P000350002017-09-15 10:59AM EDT35.000.090.020.09+0.03+50.00%1515172.66%
LNG171020P000375002017-10-05 2:29PM EDT37.500.010.000.060.00-81,826126.56%
LNG171020P000390002017-10-06 11:58PM EDT39.000.160.000.090.00-44115.63%
LNG171020P000400002017-10-17 3:04PM EDT40.000.020.000.06+0.01+100.00%475396.88%
LNG171020P000405002017-09-29 11:52PM EDT40.500.190.060.110.00-2424109.38%
LNG171020P000410002017-09-22 11:47PM EDT41.000.410.370.450.00-22152.73%
LNG171020P000415002017-09-29 10:33AM EDT41.500.150.110.17-0.34-69.39%11107.42%
LNG171020P000420002017-10-05 12:27PM EDT42.000.060.020.090.00-104682.03%
LNG171020P000425002017-10-13 12:50PM EDT42.500.050.000.05+0.02+66.67%474166.41%
LNG171020P000430002017-10-10 2:22PM EDT43.000.040.000.150.00-1025574.61%
LNG171020P000435002017-10-13 10:47AM EDT43.500.030.000.09-0.06-66.67%159160.94%
LNG171020P000440002017-10-12 12:02PM EDT44.000.040.010.050.00-116450.78%
LNG171020P000445002017-10-09 9:38AM EDT44.500.200.030.070.00-2020950.00%
LNG171020P000450002017-10-16 9:33AM EDT45.000.080.000.06+0.03+60.00%1090045.70%
LNG171020P000455002017-10-17 1:29PM EDT45.500.020.000.14-0.01-33.33%431249.41%
LNG171020P000460002017-10-17 3:02PM EDT46.000.030.010.05-0.06-66.67%1624231.06%
LNG171020P000465002017-10-17 3:48PM EDT46.500.070.040.11-0.02-22.22%1018731.06%
LNG171020P000470002017-10-17 1:54PM EDT47.000.140.100.15-0.03-17.65%1943126.17%
LNG171020P000475002017-10-17 3:56PM EDT47.500.240.200.29-0.12-33.33%5520125.20%
LNG171020P000480002017-10-17 3:12PM EDT48.000.370.380.50-0.13-26.00%4721223.63%
LNG171020P000485002017-10-17 8:35PM EDT48.500.520.700.860.00-70025.68%
LNG171020P000490002017-10-17 8:35PM EDT49.000.791.091.300.00-47029.49%
LNG171020P000500002017-10-05 1:19PM EDT50.003.502.052.290.00-152642.97%
LNG171020P000550002017-08-11 5:03PM EDT55.0012.557.007.250.00-1091.41%