LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230602C00126000 | 2023-05-23 9:36AM EDT | 126.00 | 17.50 | 13.00 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| LNG230602C00130000 | 2023-05-31 9:38AM EDT | 130.00 | 6.80 | 8.80 | 9.70 | -13.24 | -66.07% | 1 | 2 | 55.96% |
| LNG230602C00133000 | 2023-05-31 9:54AM EDT | 133.00 | 3.80 | 6.20 | 6.50 | -2.60 | -40.63% | 2 | 3 | 29.88% |
| LNG230602C00136000 | 2023-05-31 10:54AM EDT | 136.00 | 2.25 | 3.60 | 4.00 | -1.95 | -46.43% | 22 | 16 | 35.65% |
| LNG230602C00137000 | 2023-05-31 10:42AM EDT | 137.00 | 1.60 | 3.00 | 3.30 | -1.15 | -41.82% | 7 | 5 | 36.52% |
| LNG230602C00138000 | 2023-05-31 1:18PM EDT | 138.00 | 2.45 | 2.30 | 2.50 | +0.25 | +11.36% | 42 | 17 | 33.55% |
| LNG230602C00139000 | 2023-05-31 12:57PM EDT | 139.00 | 1.65 | 1.80 | 1.95 | +0.10 | +6.45% | 130 | 9 | 34.18% |
| LNG230602C00140000 | 2023-05-31 12:51PM EDT | 140.00 | 1.30 | 1.35 | 1.50 | +0.20 | +18.18% | 21 | 63 | 34.96% |
| LNG230602C00141000 | 2023-05-31 1:12PM EDT | 141.00 | 0.95 | 0.95 | 1.10 | +0.25 | +35.71% | 12 | 26 | 34.94% |
| LNG230602C00142000 | 2023-05-31 9:54AM EDT | 142.00 | 0.26 | 0.65 | 0.85 | -0.34 | -56.67% | 8 | 34 | 36.48% |
| LNG230602C00143000 | 2023-05-31 1:18PM EDT | 143.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 18 | 67 | 35.16% |
| LNG230602C00144000 | 2023-05-31 11:51AM EDT | 144.00 | 0.17 | 0.25 | 0.40 | -0.12 | -41.38% | 1 | 37 | 36.13% |
| LNG230602C00145000 | 2023-05-30 3:44PM EDT | 145.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 27 | 35.55% |
| LNG230602C00146000 | 2023-05-31 10:20AM EDT | 146.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 5 | 39 | 35.06% |
| LNG230602C00147000 | 2023-05-26 1:20PM EDT | 147.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 8 | 38 | 38.97% |
| LNG230602C00148000 | 2023-05-30 3:34PM EDT | 148.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 10 | 124 | 48.24% |
| LNG230602C00149000 | 2023-05-31 11:33AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 3 | 17 | 37.89% |
| LNG230602C00150000 | 2023-05-30 11:31AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 68 | 46.29% |
| LNG230602C00152500 | 2023-05-31 10:22AM EDT | 152.50 | 0.04 | 0.00 | 0.25 | -0.10 | -71.43% | 9 | 28 | 56.84% |
| LNG230602C00155000 | 2023-05-30 9:39AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 312 | 50.78% |
| LNG230602C00157500 | 2023-05-16 3:06PM EDT | 157.50 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.89% |
| LNG230602C00160000 | 2023-05-17 1:47PM EDT | 160.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 69.92% |
| LNG230602C00165000 | 2023-05-16 2:02PM EDT | 165.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 305 | 82.81% |
| LNG230602C00170000 | 2023-05-22 9:49AM EDT | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 95.31% |
| LNG230602C00175000 | 2023-05-31 11:33AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | -0.43 | -89.58% | 1 | 17 | 117.77% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG230602P00100000 | 2023-05-09 10:56AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 142.97% |
| LNG230602P00120000 | 2023-05-26 10:31AM EDT | 120.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 14 | 88.67% |
| LNG230602P00125000 | 2023-05-31 12:30PM EDT | 125.00 | 0.19 | 0.05 | 0.15 | +0.14 | +280.00% | 3 | 16 | 65.43% |
| LNG230602P00127000 | 2023-05-30 9:54AM EDT | 127.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 57.42% |
| LNG230602P00129000 | 2023-05-25 3:41PM EDT | 129.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 119 | 53.52% |
| LNG230602P00130000 | 2023-05-31 11:33AM EDT | 130.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 1 | 65 | 45.31% |
| LNG230602P00131000 | 2023-05-31 11:24AM EDT | 131.00 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 3 | 136 | 48.05% |
| LNG230602P00132000 | 2023-05-31 11:25AM EDT | 132.00 | 0.35 | 0.10 | 0.20 | +0.02 | +6.06% | 16 | 114 | 43.46% |
| LNG230602P00133000 | 2023-05-30 1:57PM EDT | 133.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 43.46% |
| LNG230602P00134000 | 2023-05-31 12:39PM EDT | 134.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 12 | 18 | 40.33% |
| LNG230602P00135000 | 2023-05-31 10:11AM EDT | 135.00 | 1.10 | 0.40 | 0.50 | +0.15 | +15.79% | 9 | 3,626 | 39.80% |
| LNG230602P00136000 | 2023-05-31 10:46AM EDT | 136.00 | 0.75 | 0.60 | 0.75 | -0.38 | -33.63% | 15 | 6 | 40.58% |
| LNG230602P00137000 | 2023-05-31 11:25AM EDT | 137.00 | 1.77 | 0.85 | 0.95 | +0.27 | +18.00% | 25 | 96 | 38.62% |
| LNG230602P00138000 | 2023-05-31 1:04PM EDT | 138.00 | 1.45 | 1.20 | 1.35 | -0.43 | -22.87% | 27 | 14 | 39.60% |
| LNG230602P00139000 | 2023-05-31 1:03PM EDT | 139.00 | 1.85 | 1.70 | 1.85 | -0.60 | -24.49% | 27 | 36 | 40.97% |
| LNG230602P00140000 | 2023-05-31 1:03PM EDT | 140.00 | 2.40 | 2.20 | 2.35 | -0.70 | -22.58% | 162 | 120 | 40.72% |
| LNG230602P00141000 | 2023-05-31 11:26AM EDT | 141.00 | 4.55 | 2.80 | 2.95 | +0.97 | +27.09% | 1 | 18 | 40.97% |
| LNG230602P00142000 | 2023-05-31 11:35AM EDT | 142.00 | 5.00 | 3.20 | 3.70 | +0.50 | +11.11% | 6 | 7 | 42.97% |
| LNG230602P00143000 | 2023-05-26 3:42PM EDT | 143.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 17 | 55 | 44.92% |
| LNG230602P00144000 | 2023-05-26 10:21AM EDT | 144.00 | 4.80 | 4.90 | 5.40 | 0.00 | - | 2 | 5 | 48.44% |
| LNG230602P00145000 | 2023-05-31 11:10AM EDT | 145.00 | 8.55 | 5.70 | 6.20 | +1.05 | +14.00% | 2 | 36 | 48.49% |
| LNG230602P00146000 | 2023-05-31 10:56AM EDT | 146.00 | 9.30 | 6.70 | 7.30 | +5.10 | +121.43% | 1 | 11 | 56.59% |
| LNG230602P00147000 | 2023-05-23 3:49PM EDT | 147.00 | 3.40 | 7.90 | 8.20 | 0.00 | - | - | 12 | 53.61% |
| LNG230602P00149000 | 2023-05-26 3:37PM EDT | 149.00 | 10.00 | 9.40 | 10.20 | 0.00 | - | 1 | 18 | 51.76% |
| LNG230602P00150000 | 2023-05-31 10:23AM EDT | 150.00 | 13.50 | 10.90 | 11.10 | +3.30 | +32.35% | 1 | 1 | 64.94% |
| LNG230602P00152500 | 2023-05-15 10:12AM EDT | 152.50 | 5.30 | 13.20 | 13.80 | 0.00 | - | - | 16 | 75.20% |
| LNG230602P00155000 | 2023-05-16 11:00AM EDT | 155.00 | 19.10 | 15.50 | 16.30 | +9.60 | +101.05% | 1 | 0 | 79.88% |
| LNG230602P00160000 | 2023-04-18 1:25PM EDT | 160.00 | 11.50 | 16.90 | 18.50 | 0.00 | - | - | 0 | 0.00% |
| LNG230602P00165000 | 2023-05-17 2:23PM EDT | 165.00 | 22.20 | 25.30 | 26.70 | 0.00 | - | 88 | 0 | 120.41% |
© 2023 Yahoo. All rights reserved.