LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG181026C00059000 | 2018-10-16 2:42PM EDT | 59.00 | 5.75 | 5.80 | 6.30 | 0.00 | - | 10 | 10 | 191.89% |
| LNG181026C00060000 | 2018-10-23 12:59PM EDT | 60.00 | 1.60 | 1.72 | 1.82 | -2.87 | -64.21% | 44 | 16 | 41.21% |
| LNG181026C00061000 | 2018-10-23 3:03PM EDT | 61.00 | 1.22 | 1.04 | 1.12 | -2.48 | -67.03% | 10 | 9 | 37.70% |
| LNG181026C00061500 | 2018-10-23 2:25PM EDT | 61.50 | 0.89 | 0.80 | 0.85 | -4.21 | -82.55% | 232 | 29 | 36.91% |
| LNG181026C00062500 | 2018-10-23 2:20PM EDT | 62.50 | 0.47 | 0.39 | 0.43 | -1.03 | -68.67% | 89 | 41 | 35.06% |
| LNG181026C00063000 | 2018-10-23 2:39PM EDT | 63.00 | 0.34 | 0.26 | 0.30 | -1.17 | -77.48% | 50 | 15 | 34.96% |
| LNG181026C00063500 | 2018-10-23 3:26PM EDT | 63.50 | 0.24 | 0.17 | 0.19 | -1.33 | -84.71% | 12 | 18 | 34.08% |
| LNG181026C00064000 | 2018-10-23 3:07PM EDT | 64.00 | 0.16 | 0.11 | 0.13 | -0.67 | -80.72% | 10 | 357 | 34.57% |
| LNG181026C00064500 | 2018-10-23 2:23PM EDT | 64.50 | 0.11 | 0.07 | 0.10 | -0.37 | -77.08% | 10 | 283 | 36.33% |
| LNG181026C00065000 | 2018-10-23 12:47PM EDT | 65.00 | 0.05 | 0.04 | 0.06 | -0.30 | -85.71% | 104 | 403 | 35.94% |
| LNG181026C00065500 | 2018-10-23 3:19PM EDT | 65.50 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 3 | 64 | 36.33% |
| LNG181026C00066000 | 2018-10-23 9:35AM EDT | 66.00 | 0.05 | 0.00 | 0.03 | -0.13 | -72.22% | 5 | 134 | 37.89% |
| LNG181026C00066500 | 2018-10-22 2:34PM EDT | 66.50 | 0.11 | 0.02 | 0.03 | 0.00 | - | 3 | 11 | 41.02% |
| LNG181026C00067000 | 2018-10-23 3:07PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 5 | 122 | 43.75% |
| LNG181026C00067500 | 2018-10-23 1:53PM EDT | 67.50 | 0.01 | 0.01 | 0.09 | -0.05 | -83.33% | 15 | 41 | 51.17% |
| LNG181026C00068000 | 2018-10-23 9:31AM EDT | 68.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 6 | 105 | 50.00% |
| LNG181026C00068500 | 2018-10-22 2:14PM EDT | 68.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 54.30% |
| LNG181026C00069000 | 2018-10-19 3:23PM EDT | 69.00 | 0.05 | 0.00 | 0.11 | -0.33 | -86.84% | 101 | 28 | 61.72% |
| LNG181026C00069500 | 2018-10-19 11:46PM EDT | 69.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 0 | 58.59% |
| LNG181026C00070000 | 2018-10-22 3:53PM EDT | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 99 | 61.33% |
| LNG181026C00070500 | 2018-10-16 2:42PM EDT | 70.50 | 1.76 | 0.15 | 0.21 | 0.00 | - | 3 | 3 | 89.06% |
| LNG181026C00071000 | 2018-10-16 2:42PM EDT | 71.00 | 0.14 | 0.12 | 0.17 | 0.00 | -50.00% | 2 | 10 | 88.28% |
| LNG181026C00071500 | 2018-10-16 2:42PM EDT | 71.50 | 0.30 | 0.09 | 0.14 | 0.00 | -56.67% | 20 | 21 | 87.30% |
| LNG181026C00072000 | 2018-10-16 2:42PM EDT | 72.00 | 0.21 | 0.02 | 0.24 | 0.00 | -471.43% | 1 | 1 | 92.58% |
| LNG181026C00072500 | 2018-10-16 2:42PM EDT | 72.50 | 0.57 | 0.06 | 0.27 | 0.00 | - | 4 | 5 | 100.59% |
| LNG181026C00073000 | 2018-10-16 2:42PM EDT | 73.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 30 | 5 | 98.05% |
| LNG181026C00074000 | 2018-10-16 2:42PM EDT | 74.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | 39 | 39 | 94.92% |
| LNG181026C00075000 | 2018-10-16 2:42PM EDT | 75.00 | 0.47 | 0.00 | 0.17 | 0.00 | +17.50% | 43 | 63 | 102.73% |
| LNG181026C00080000 | 2018-10-16 2:42PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 42 | 90 | 118.75% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG181026P00057500 | 2018-10-19 11:46PM EDT | 57.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 100 | 0 | 42.58% |
| LNG181026P00058500 | 2018-10-19 11:46PM EDT | 58.50 | 0.10 | 0.06 | 0.14 | 0.00 | - | 100 | 0 | 37.89% |
