Advertisement
Advertisement
U.S. Markets open in 3 hrs 42 mins
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG220617C00065000 | 2022-01-04 10:58AM EDT | 65.00 | 40.10 | 39.50 | 42.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNG220617C00070000 | 2021-10-20 2:30PM EDT | 70.00 | 35.75 | 34.80 | 35.80 | 0.00 | - | - | 1 | 0.00% |
| LNG220617C00075000 | 2022-01-04 11:13AM EDT | 75.00 | 31.03 | 30.40 | 32.30 | 0.00 | - | 1 | 1 | 0.00% |
| LNG220617C00080000 | 2021-12-01 4:27PM EDT | 80.00 | 26.00 | 21.60 | 24.90 | 0.00 | - | 30 | 30 | 0.00% |
| LNG220617C00085000 | 2021-12-20 1:09PM EDT | 85.00 | 17.57 | 22.10 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| LNG220617C00090000 | 2022-01-05 10:30AM EDT | 90.00 | 18.96 | 18.10 | 18.90 | +3.32 | +21.23% | 2 | 60 | 0.00% |
| LNG220617C00095000 | 2022-01-05 3:43PM EDT | 95.00 | 16.05 | 13.40 | 16.00 | +1.20 | +8.08% | 5 | 11 | 0.00% |
| LNG220617C00097500 | 2021-12-17 3:52PM EDT | 97.50 | 11.80 | 12.50 | 13.50 | 0.00 | - | 14 | 30 | 0.00% |
| LNG220617C00100000 | 2022-01-05 3:28PM EDT | 100.00 | 12.80 | 11.40 | 12.10 | +1.35 | +11.79% | 1 | 12 | 0.00% |
| LNG220617C00105000 | 2022-01-05 1:33PM EDT | 105.00 | 10.56 | 8.60 | 9.30 | +3.76 | +55.29% | 4 | 101 | 0.00% |
| LNG220617C00110000 | 2022-01-05 11:53AM EDT | 110.00 | 8.10 | 6.30 | 7.00 | +1.70 | +26.56% | 4 | 623 | 0.00% |
| LNG220617C00115000 | 2022-01-05 4:21PM EDT | 115.00 | 5.10 | 4.60 | 5.30 | +0.23 | +4.72% | 23 | 270 | 0.00% |
| LNG220617C00120000 | 2022-01-05 3:31PM EDT | 120.00 | 4.21 | 3.30 | 3.90 | +0.71 | +20.29% | 5 | 26 | 0.00% |
| LNG220617C00125000 | 2022-01-05 3:31PM EDT | 125.00 | 3.07 | 2.45 | 4.10 | +1.05 | +51.98% | 7 | 64 | 0.00% |
| LNG220617C00130000 | 2022-01-05 3:44PM EDT | 130.00 | 2.30 | 1.85 | 2.20 | +0.95 | +70.37% | 43 | 807 | 14.66% |
| LNG220617C00135000 | 2021-12-21 4:36PM EDT | 135.00 | 2.10 | 1.25 | 1.60 | 0.00 | - | 58 | 139 | 24.68% |
| LNG220617C00140000 | 2021-12-23 11:30AM EDT | 140.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 2 | 15 | 31.52% |
| LNG220617C00145000 | 2021-12-02 10:31AM EDT | 145.00 | 1.41 | 0.50 | 0.80 | 0.00 | - | 4 | 25 | 35.43% |
| LNG220617C00150000 | 2021-11-29 2:50PM EDT | 150.00 | 1.60 | 0.45 | 0.65 | 0.00 | - | 4 | 4 | 40.58% |
| LNG220617C00155000 | 2021-12-08 12:36PM EDT | 155.00 | 1.00 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 47.31% |
| LNG220617C00160000 | 2021-11-29 11:22AM EDT | 160.00 | 1.04 | 0.05 | 0.80 | 0.00 | - | 100 | 130 | 56.30% |
| LNG220617C00165000 | 2022-01-05 4:10PM EDT | 165.00 | 0.48 | 0.20 | 0.50 | -0.11 | -18.64% | 30 | 131 | 52.30% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG220617P00065000 | 2021-12-20 10:49AM EDT | 65.00 | 1.20 | 0.15 | 1.00 | 0.00 | - | 1 | 3 | 151.56% |
| LNG220617P00070000 | 2021-11-29 2:09PM EDT | 70.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | - | 1 | 157.08% |
| LNG220617P00075000 | 2021-12-16 2:49PM EDT | 75.00 | 2.00 | 1.10 | 1.40 | 0.00 | - | - | 10 | 146.53% |
| LNG220617P00080000 | 2021-12-23 1:42PM EDT | 80.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 11 | 12 | 144.14% |
| LNG220617P00085000 | 2022-01-04 1:07PM EDT | 85.00 | 2.55 | 2.30 | 2.65 | 0.00 | - | 2 | 18 | 143.43% |
| LNG220617P00090000 | 2022-01-05 1:29PM EDT | 90.00 | 2.98 | 3.30 | 3.60 | -0.52 | -14.86% | 2 | 284 | 143.75% |
| LNG220617P00095000 | 2022-01-05 11:38AM EDT | 95.00 | 5.00 | 4.60 | 5.00 | -0.50 | -9.09% | 5 | 15 | 145.95% |
| LNG220617P00097500 | 2022-01-05 4:34PM EDT | 97.50 | 5.77 | 5.50 | 6.00 | -0.74 | -11.37% | 2 | 3 | 149.02% |
| LNG220617P00100000 | 2021-12-30 11:32AM EDT | 100.00 | 8.00 | 6.40 | 7.00 | 0.00 | - | 1 | 5 | 151.12% |
| LNG220617P00105000 | 2021-12-17 12:45PM EDT | 105.00 | 11.90 | 8.70 | 9.20 | 0.00 | - | 235 | 257 | 156.40% |
| LNG220617P00110000 | 2022-01-05 12:12PM EDT | 110.00 | 10.50 | 11.50 | 12.20 | -3.50 | -25.00% | 3 | 0 | 164.62% |
| LNG220617P00145000 | 2021-11-05 9:40AM EDT | 145.00 | 40.00 | 43.00 | 44.50 | 0.00 | - | 8 | 8 | 255.16% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
