LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG230602C001260002023-05-23 9:36AM EDT126.0017.5013.0013.400.00--10.00%
LNG230602C001300002023-05-31 9:38AM EDT130.006.808.809.70-13.24-66.07%1255.96%
LNG230602C001330002023-05-31 9:54AM EDT133.003.806.206.50-2.60-40.63%2329.88%
LNG230602C001360002023-05-31 10:54AM EDT136.002.253.604.00-1.95-46.43%221635.65%
LNG230602C001370002023-05-31 10:42AM EDT137.001.603.003.30-1.15-41.82%7536.52%
LNG230602C001380002023-05-31 1:18PM EDT138.002.452.302.50+0.25+11.36%421733.55%
LNG230602C001390002023-05-31 12:57PM EDT139.001.651.801.95+0.10+6.45%130934.18%
LNG230602C001400002023-05-31 12:51PM EDT140.001.301.351.50+0.20+18.18%216334.96%
LNG230602C001410002023-05-31 1:12PM EDT141.000.950.951.10+0.25+35.71%122634.94%
LNG230602C001420002023-05-31 9:54AM EDT142.000.260.650.85-0.34-56.67%83436.48%
LNG230602C001430002023-05-31 1:18PM EDT143.000.500.450.55+0.15+42.86%186735.16%
LNG230602C001440002023-05-31 11:51AM EDT144.000.170.250.40-0.12-41.38%13736.13%
LNG230602C001450002023-05-30 3:44PM EDT145.000.200.150.250.00-82735.55%
LNG230602C001460002023-05-31 10:20AM EDT146.000.080.050.15-0.12-60.00%53935.06%
LNG230602C001470002023-05-26 1:20PM EDT147.000.210.000.150.00-83838.97%
LNG230602C001480002023-05-30 3:34PM EDT148.000.050.000.25-0.02-28.57%1012448.24%
LNG230602C001490002023-05-31 11:33AM EDT149.000.030.000.05-0.10-76.92%31737.89%
LNG230602C001500002023-05-30 11:31AM EDT150.000.060.000.100.00-46846.29%
LNG230602C001525002023-05-31 10:22AM EDT152.500.040.000.25-0.10-71.43%92856.84%
LNG230602C001550002023-05-30 9:39AM EDT155.000.040.000.050.00-1531250.78%
LNG230602C001575002023-05-16 3:06PM EDT157.500.240.000.100.00--162.89%
LNG230602C001600002023-05-17 1:47PM EDT160.000.200.000.100.00-23769.92%
LNG230602C001650002023-05-16 2:02PM EDT165.000.130.000.100.00-230582.81%
LNG230602C001700002023-05-22 9:49AM EDT170.000.100.000.100.00-21795.31%
LNG230602C001750002023-05-31 11:33AM EDT175.000.050.000.20-0.43-89.58%117117.77%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG230602P001000002023-05-09 10:56AM EDT100.000.100.000.050.00--1142.97%
LNG230602P001200002023-05-26 10:31AM EDT120.000.030.000.250.00-61488.67%
LNG230602P001250002023-05-31 12:30PM EDT125.000.190.050.15+0.14+280.00%31665.43%
LNG230602P001270002023-05-30 9:54AM EDT127.000.100.000.200.00-61157.42%
LNG230602P001290002023-05-25 3:41PM EDT129.000.300.050.150.00--11953.52%
LNG230602P001300002023-05-31 11:33AM EDT130.000.150.050.10-0.05-25.00%16545.31%
LNG230602P001310002023-05-31 11:24AM EDT131.000.250.100.20-0.10-28.57%313648.05%
LNG230602P001320002023-05-31 11:25AM EDT132.000.350.100.20+0.02+6.06%1611443.46%
LNG230602P001330002023-05-30 1:57PM EDT133.000.500.150.300.00-1843.46%
LNG230602P001340002023-05-31 12:39PM EDT134.000.300.250.35-0.35-53.85%121840.33%
LNG230602P001350002023-05-31 10:11AM EDT135.001.100.400.50+0.15+15.79%93,62639.80%
LNG230602P001360002023-05-31 10:46AM EDT136.000.750.600.75-0.38-33.63%15640.58%
LNG230602P001370002023-05-31 11:25AM EDT137.001.770.850.95+0.27+18.00%259638.62%
LNG230602P001380002023-05-31 1:04PM EDT138.001.451.201.35-0.43-22.87%271439.60%
LNG230602P001390002023-05-31 1:03PM EDT139.001.851.701.85-0.60-24.49%273640.97%
LNG230602P001400002023-05-31 1:03PM EDT140.002.402.202.35-0.70-22.58%16212040.72%
LNG230602P001410002023-05-31 11:26AM EDT141.004.552.802.95+0.97+27.09%11840.97%
LNG230602P001420002023-05-31 11:35AM EDT142.005.003.203.70+0.50+11.11%6742.97%
LNG230602P001430002023-05-26 3:42PM EDT143.004.704.204.500.00-175544.92%
LNG230602P001440002023-05-26 10:21AM EDT144.004.804.905.400.00-2548.44%
LNG230602P001450002023-05-31 11:10AM EDT145.008.555.706.20+1.05+14.00%23648.49%
LNG230602P001460002023-05-31 10:56AM EDT146.009.306.707.30+5.10+121.43%11156.59%
LNG230602P001470002023-05-23 3:49PM EDT147.003.407.908.200.00--1253.61%
LNG230602P001490002023-05-26 3:37PM EDT149.0010.009.4010.200.00-11851.76%
LNG230602P001500002023-05-31 10:23AM EDT150.0013.5010.9011.10+3.30+32.35%1164.94%
LNG230602P001525002023-05-15 10:12AM EDT152.505.3013.2013.800.00--1675.20%
LNG230602P001550002023-05-16 11:00AM EDT155.0019.1015.5016.30+9.60+101.05%1079.88%
LNG230602P001600002023-04-18 1:25PM EDT160.0011.5016.9018.500.00--00.00%
LNG230602P001650002023-05-17 2:23PM EDT165.0022.2025.3026.700.00-880120.41%