U.S. Markets closed

Cheniere Energy, Inc. (LNG)

NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.78+0.78 (+1.90%)
At close: 4:00PM EDT
People also watch
CQPEOGCLNEWPRTCHK
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG170825C000390002017-08-18 11:53PM EDT39.002.142.563.050.00-1003056.64%
LNG170825C000400002017-08-18 11:07AM EDT40.001.541.831.96+0.16+11.59%47436.33%
LNG170825C000405002017-08-18 10:01AM EDT40.500.951.421.51-2.02-68.01%201032.72%
LNG170825C000410002017-08-18 9:41AM EDT41.000.641.031.11-0.10-13.51%203530.57%
LNG170825C000415002017-08-18 11:53PM EDT41.500.610.700.770.00-255429.10%
LNG170825C000420002017-08-18 3:48PM EDT42.000.480.440.49+0.12+33.33%607827.74%
LNG170825C000425002017-08-18 3:34PM EDT42.500.320.260.30+0.10+45.45%21124127.44%
LNG170825C000430002017-08-18 2:21PM EDT43.000.140.140.18-0.04-22.22%128827.83%
LNG170825C000435002017-08-18 9:34AM EDT43.500.060.080.11-0.04-40.00%77128.91%
LNG170825C000440002017-08-18 3:39PM EDT44.000.070.040.07+0.02+40.00%42011430.27%
LNG170825C000445002017-08-18 12:53PM EDT44.500.030.020.090.00-163137.31%
LNG170825C000450002017-08-18 3:40PM EDT45.000.030.000.04-0.02-40.00%1064535.16%
LNG170825C000455002017-08-04 1:39PM EDT45.500.790.750.86-0.31-28.18%10697.66%
LNG170825C000460002017-08-16 10:44AM EDT46.000.030.000.040.00-107042.97%
LNG170825C000465002017-08-07 12:59PM EDT46.500.240.250.44-0.52-68.42%156279.88%
LNG170825C000470002017-08-16 1:15PM EDT47.000.010.000.050.00-113852.73%
LNG170825C000475002017-08-02 12:39PM EDT47.500.400.300.430.00-1191.70%
LNG170825C000480002017-08-01 10:39AM EDT48.000.540.220.320.00-13588.28%
LNG170825C000485002017-08-07 2:36PM EDT48.500.100.060.18-0.25-71.43%1576.17%
LNG170825C000490002017-07-26 11:07AM EDT49.000.530.260.340.00-1220100.20%
LNG170825C000495002017-07-28 11:53PM EDT49.500.420.200.310.00-1010100.20%
LNG170825C000500002017-08-09 9:59AM EDT50.000.010.000.070.00-102070.31%
LNG170825C000505002017-07-21 11:57PM EDT50.500.700.150.240.00-120101.76%
LNG170825C000510002017-07-31 11:46AM EDT51.000.070.050.17-0.38-84.44%2993.36%
LNG170825C000530002017-07-21 10:34AM EDT53.000.130.050.11-0.18-58.06%55101.17%
LNG170825C000550002017-07-21 11:57PM EDT55.000.130.020.110.00-88109.77%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG170825P000370002017-08-18 11:53PM EDT37.000.030.000.040.00-67053.13%
LNG170825P000380002017-08-11 5:03PM EDT38.000.130.060.140.00-111152.93%
LNG170825P000390002017-08-18 11:53PM EDT39.000.110.050.080.00-2739.26%
LNG170825P000395002017-08-18 11:53PM EDT39.500.020.070.110.00-200236.72%
LNG170825P000400002017-08-18 11:53PM EDT40.000.190.120.150.00-152534.08%
LNG170825P000405002017-08-18 11:44AM EDT40.500.280.190.24-0.16-36.36%2512333.40%
LNG170825P000410002017-08-18 3:37PM EDT41.000.270.290.33-0.29-51.79%2117130.57%
LNG170825P000415002017-08-18 3:58PM EDT41.500.480.450.50-0.14-22.58%372429.59%
LNG170825P000420002017-08-18 3:57PM EDT42.000.740.670.74-0.15-16.85%9379629.10%
LNG170825P000425002017-08-18 2:59PM EDT42.500.920.981.07-0.43-31.85%42830.08%
LNG170825P000430002017-08-18 3:30PM EDT43.001.221.351.46+0.31+34.07%625531.54%
LNG170825P000435002017-08-17 3:33PM EDT43.502.331.752.090.00-41746.09%
LNG170825P000440002017-08-18 11:07AM EDT44.002.842.192.43+0.02+0.71%13542.19%
LNG170825P000445002017-08-18 3:25PM EDT44.502.522.662.92+0.05+2.02%78447.17%
LNG170825P000450002017-08-17 11:04AM EDT45.003.353.153.500.00-3958.79%
LNG170825P000455002017-08-11 2:40PM EDT45.502.922.833.35-0.18-5.81%1290.00%
LNG170825P000460002017-08-14 2:37PM EDT46.003.304.154.600.00-202458.40%
LNG170825P000465002017-08-02 10:19AM EDT46.502.122.082.260.00-1170.00%
LNG170825P000475002017-08-14 11:39AM EDT47.504.705.605.950.00-51157.81%
LNG170825P000485002017-07-21 10:01AM EDT48.503.703.653.85+0.78+26.71%10120.00%
LNG170825P000500002017-07-21 11:58PM EDT50.004.304.755.150.00-110.00%