LNG - Cheniere Energy, Inc.
NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG180427C00047500 | 2018-03-16 11:51PM EDT | 47.50 | 6.68 | 5.15 | 5.75 | 0.00 | - | 3 | 3 | 0.00% |
| LNG180427C00048000 | 1969-12-31 8:00PM EDT | 48.00 | 6.30 | 9.30 | 10.00 | 0.00 | - | 0 | 20 | 130.08% |
| LNG180427C00050000 | 2018-04-06 11:44PM EDT | 50.00 | 5.80 | 5.95 | 6.25 | 0.00 | - | 10 | 10 | 0.00% |
| LNG180427C00050500 | 2018-04-04 4:27PM EDT | 50.50 | 4.25 | 4.25 | 4.50 | 0.00 | - | 4 | 4 | 0.00% |
| LNG180427C00051500 | 2018-03-29 9:44AM EDT | 51.50 | 2.44 | 2.94 | 3.20 | -0.91 | -27.16% | 1 | 7 | 0.00% |
| LNG180427C00052500 | 2018-04-04 12:51PM EDT | 52.50 | 2.56 | 2.96 | 3.15 | -0.16 | -5.88% | 1 | 6 | 0.00% |
| LNG180427C00053000 | 2018-04-09 1:43PM EDT | 53.00 | 2.53 | 3.35 | 3.65 | 0.00 | - | 24 | 20 | 0.00% |
| LNG180427C00053500 | 2018-04-23 1:41PM EDT | 53.50 | 4.55 | 3.95 | 4.45 | 0.00 | - | 1 | 10 | 59.77% |
| LNG180427C00054000 | 2018-04-25 9:30AM EDT | 54.00 | 2.53 | 3.55 | 4.05 | -0.74 | -22.63% | 1 | 27 | 65.23% |
| LNG180427C00054500 | 2018-04-24 12:17PM EDT | 54.50 | 3.47 | 2.97 | 3.50 | 0.00 | - | 10 | 18 | 54.10% |
| LNG180427C00055000 | 2018-04-25 1:20PM EDT | 55.00 | 1.94 | 2.70 | 3.00 | +0.06 | +3.19% | 50 | 167 | 48.05% |
| LNG180427C00055500 | 2018-04-12 12:04PM EDT | 55.50 | 1.94 | 2.31 | 2.46 | 0.00 | - | 11 | 114 | 38.09% |
| LNG180427C00056000 | 2018-04-25 1:16PM EDT | 56.00 | 1.15 | 1.81 | 2.12 | +0.16 | +16.16% | 13 | 35 | 44.34% |
| LNG180427C00056500 | 2018-04-20 2:58PM EDT | 56.50 | 0.73 | 1.40 | 1.56 | 0.00 | - | 40 | 53 | 33.01% |
| LNG180427C00057000 | 2018-04-25 3:36PM EDT | 57.00 | 0.91 | 1.03 | 1.15 | +0.43 | +89.58% | 27 | 132 | 30.66% |
| LNG180427C00057500 | 2018-04-24 2:56PM EDT | 57.50 | 0.41 | 0.72 | 0.80 | 0.00 | - | 14 | 92 | 29.20% |
| LNG180427C00058000 | 2018-04-24 3:22PM EDT | 58.00 | 0.22 | 0.46 | 0.53 | 0.00 | - | 15 | 146 | 28.71% |
| LNG180427C00058500 | 2018-04-25 1:59PM EDT | 58.50 | 0.14 | 0.28 | 0.32 | -0.06 | -30.00% | 114 | 89 | 28.03% |
| LNG180427C00059000 | 2018-04-24 2:01PM EDT | 59.00 | 0.12 | 0.16 | 0.19 | 0.00 | - | 25 | 146 | 28.22% |
| LNG180427C00059500 | 2018-04-23 1:57PM EDT | 59.50 | 0.25 | 0.06 | 0.11 | 0.00 | - | 16 | 30 | 28.81% |
| LNG180427C00060000 | 2018-04-24 9:42AM EDT | 60.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 50 | 306 | 31.45% |
| LNG180427C00060500 | 2018-04-24 12:42PM EDT | 60.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 32.81% |
| LNG180427C00061000 | 2018-04-24 3:10PM EDT | 61.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 14 | 100 | 48.05% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG180427P00040000 | 2018-04-06 11:44PM EDT | 40.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 218.36% |
| LNG180427P00047000 | 2018-04-06 4:09PM EDT | 47.00 | 0.32 | 0.22 | 0.28 | 0.00 | - | 80 | 80 | 158.79% |
| LNG180427P00050000 | 2018-03-23 9:45AM EDT | 50.00 | 1.20 | 1.21 | 1.38 | +0.47 | +64.38% | 2 | 3 | 209.47% |
| LNG180427P00050500 | 2018-04-13 11:51PM EDT | 50.50 | 0.25 | 0.12 | 0.24 | 0.00 | - | 1 | 0 | 105.47% |
| LNG180427P00051000 | 2018-04-18 2:16PM EDT | 51.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 15 | 74.61% |
| LNG180427P00051500 | 2018-04-18 1:33PM EDT | 51.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 0 | 86.33% |
| LNG180427P00052000 | 2018-04-19 10:03AM EDT | 52.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 79 | 62.11% |
| LNG180427P00052500 | 2018-04-13 3:18PM EDT | 52.50 | 0.41 | 0.34 | 0.41 | -1.37 | -76.97% | 7 | 19 | 100.98% |
| LNG180427P00053000 | 2018-04-24 2:11PM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 105 | 50.00% |
| LNG180427P00053500 | 2018-04-17 1:08PM EDT | 53.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 51.56% |
| LNG180427P00054000 | 2018-04-24 3:36PM EDT | 54.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 44.53% |
| LNG180427P00054500 | 2018-04-13 11:51PM EDT | 54.50 | 0.79 | 0.01 | 0.05 | 0.00 | - | 3 | 15 | 41.41% |
| LNG180427P00055000 | 2018-04-24 2:05PM EDT | 55.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 2 | 153 | 40.43% |
| LNG180427P00055500 | 2018-04-24 3:34PM EDT | 55.50 | 0.33 | 0.05 | 0.10 | 0.00 | - | 125 | 148 | 37.11% |
| LNG180427P00056000 | 2018-04-25 2:00PM EDT | 56.00 | 0.25 | 0.10 | 0.13 | -0.31 | -55.36% | 13 | 185 | 33.79% |
| LNG180427P00056500 | 2018-04-24 3:56PM EDT | 56.50 | 0.66 | 0.14 | 0.20 | 0.00 | - | 30 | 70 | 32.42% |
| LNG180427P00057000 | 2018-04-25 1:44PM EDT | 57.00 | 0.57 | 0.23 | 0.31 | +0.25 | +78.12% | 1 | 60 | 31.25% |
| LNG180427P00057500 | 2018-04-25 3:47PM EDT | 57.50 | 0.56 | 0.42 | 0.49 | -0.10 | -15.15% | 58 | 422 | 31.15% |
| LNG180427P00058000 | 2018-04-24 3:48PM EDT | 58.00 | 1.70 | 0.63 | 0.72 | 0.00 | - | 14 | 124 | 30.66% |
| LNG180427P00058500 | 2018-04-20 11:53PM EDT | 58.50 | 0.88 | 1.24 | 1.34 | 0.00 | - | 25 | 1 | 46.58% |
| LNG180427P00059500 | 2018-04-20 11:53PM EDT | 59.50 | 1.82 | 1.90 | 2.05 | 0.00 | - | 6 | 10 | 48.05% |
| LNG180427P00060500 | 2018-04-20 11:53PM EDT | 60.50 | 2.35 | 2.68 | 2.90 | 0.00 | - | 20 | 20 | 51.56% |
| LNG180427P00061000 | 2018-04-13 11:51PM EDT | 61.00 | 4.20 | 3.05 | 3.30 | 0.00 | - | 12 | 27 | 49.02% |
