LNG - Cheniere Energy, Inc.
NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG191213C00055000 | 2019-12-05 12:50PM EST | 55.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LNG191213C00056000 | 2019-12-06 10:26AM EST | 56.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LNG191213C00056500 | 2019-12-04 9:56AM EST | 56.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LNG191213C00057000 | 2019-11-22 9:41AM EST | 57.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LNG191213C00059500 | 2019-12-11 3:50PM EST | 59.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LNG191213C00060000 | 2019-12-11 3:59PM EST | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| LNG191213C00060500 | 2019-12-11 10:44AM EST | 60.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| LNG191213C00061000 | 2019-12-11 3:51PM EST | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| LNG191213C00061500 | 2019-12-11 11:03AM EST | 61.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LNG191213C00062000 | 2019-12-09 3:57PM EST | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| LNG191213C00062500 | 2019-12-11 11:58AM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LNG191213C00063000 | 2019-12-10 1:37PM EST | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LNG191213C00063500 | 2019-12-10 12:50PM EST | 63.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LNG191213C00064000 | 2019-12-06 2:07PM EST | 64.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| LNG191213C00064500 | 2019-11-11 10:51AM EST | 64.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| LNG191213C00065000 | 2019-11-21 3:55PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG191213P00054500 | 2019-12-04 3:58PM EST | 54.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LNG191213P00055000 | 2019-12-05 12:00PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LNG191213P00055500 | 2019-12-05 12:34PM EST | 55.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LNG191213P00056000 | 2019-12-09 11:47AM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| LNG191213P00056500 | 2019-12-11 2:13PM EST | 56.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LNG191213P00057500 | 2019-12-11 2:54PM EST | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| LNG191213P00058000 | 2019-12-11 3:36PM EST | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 12.50% |
| LNG191213P00059000 | 2019-12-11 3:49PM EST | 59.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| LNG191213P00059500 | 2019-12-11 11:46AM EST | 59.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| LNG191213P00060000 | 2019-12-11 3:59PM EST | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| LNG191213P00060500 | 2019-12-10 3:37PM EST | 60.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| LNG191213P00061000 | 2019-12-11 12:15PM EST | 61.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG191213P00061500 | 2019-12-11 11:26AM EST | 61.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LNG191213P00062000 | 2019-12-11 11:36AM EST | 62.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LNG191213P00062500 | 2019-12-03 10:09AM EST | 62.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LNG191213P00064000 | 2019-11-29 10:29AM EST | 64.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LNG191213P00065500 | 2019-11-18 12:10AM EST | 65.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LNG191213P00066000 | 2019-12-11 3:50PM EST | 66.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |