NYSE - Nasdaq Real Time Price • USD
Cheniere Energy, Inc. (LNG)
As of 11:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426C00120000 | 4/23/2024 3:09 PM | 120 | 40.10 | 37.90 | 40.40 | 0.00 | 0.00% | 10 | 4 | 185.55% |
| LNG240426C00140000 | 4/15/2024 6:57 PM | 140 | 14.93 | 18.70 | 19.90 | 0.00 | 0.00% | 1 | 10 | 108.59% |
| LNG240426C00144000 | 4/15/2024 3:28 PM | 144 | 13.50 | 14.80 | 15.90 | 0.00 | 0.00% | - | 11 | 92.38% |
| LNG240426C00145000 | 4/18/2024 5:49 PM | 145 | 15.12 | 13.80 | 14.70 | 0.00 | 0.00% | 1 | 7 | 80.66% |
| LNG240426C00146000 | 4/15/2024 2:45 PM | 146 | 12.00 | 12.70 | 13.80 | 0.00 | 0.00% | - | 6 | 75.88% |
| LNG240426C00149000 | 4/15/2024 7:10 PM | 149 | 6.50 | 9.10 | 10.70 | 0.00 | 0.00% | - | 1 | 82.42% |
| LNG240426C00150000 | 4/18/2024 5:16 PM | 150 | 10.70 | 8.60 | 10.00 | 0.00 | 0.00% | 2 | 6 | 59.28% |
| LNG240426C00152500 | 4/16/2024 6:27 PM | 152.5 | 3.40 | 6.40 | 7.40 | 0.00 | 0.00% | - | 1 | 50.68% |
| LNG240426C00155000 | 4/25/2024 2:25 PM | 155 | 4.15 | 4.00 | 4.70 | 1.95 | 88.64% | 38 | 105 | 45.70% |
| LNG240426C00157500 | 4/24/2024 7:33 PM | 157.5 | 1.05 | 1.95 | 2.25 | 0.00 | 0.00% | 98 | 190 | 29.20% |
| LNG240426C00160000 | 4/25/2024 2:55 PM | 160 | 0.73 | 0.60 | 0.75 | 0.42 | 135.48% | 25 | 226 | 25.05% |
| LNG240426C00162500 | 4/24/2024 5:49 PM | 162.5 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 29 | 160 | 25.98% |
| LNG240426C00165000 | 4/24/2024 1:39 PM | 165 | 0.08 | 0.00 | 0.05 | 0.03 | 150.00% | 5 | 383 | 27.93% |
| LNG240426C00167500 | 4/24/2024 1:33 PM | 167.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 37.11% |
| LNG240426C00170000 | 4/17/2024 1:38 PM | 170 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 53 | 55.66% |
| LNG240426C00172500 | 4/19/2024 3:09 PM | 172.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 79.79% |
| LNG240426C00175000 | 4/12/2024 7:51 PM | 175 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 12 | 76.37% |
| LNG240426C00177500 | 4/19/2024 7:50 PM | 177.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 99.90% |
| LNG240426C00180000 | 3/11/2024 7:33 PM | 180 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 109.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240426P00140000 | 4/12/2024 4:52 PM | 140 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 114.94% |
| LNG240426P00145000 | 4/12/2024 7:57 PM | 145 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 39 | 55.08% |
| LNG240426P00149000 | 4/12/2024 3:04 PM | 149 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 68.85% |
| LNG240426P00150000 | 4/24/2024 2:20 PM | 150 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 90 | 46.68% |
| LNG240426P00152500 | 4/25/2024 2:25 PM | 152.5 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 25 | 35.74% |
| LNG240426P00155000 | 4/24/2024 7:21 PM | 155 | 0.54 | 0.05 | 0.15 | 0.00 | 0.00% | 24 | 169 | 27.05% |
| LNG240426P00157500 | 4/25/2024 2:12 PM | 157.5 | 0.70 | 0.35 | 0.50 | -0.80 | -53.33% | 3 | 47 | 23.39% |
| LNG240426P00160000 | 4/25/2024 2:59 PM | 160 | 1.40 | 1.35 | 1.50 | -1.74 | -55.41% | 3 | 128 | 19.58% |
| LNG240426P00162500 | 4/24/2024 7:00 PM | 162.5 | 5.90 | 3.20 | 3.60 | 0.00 | 0.00% | 6 | 58 | 21.97% |
| LNG240426P00165000 | 4/24/2024 6:54 PM | 165 | 8.70 | 5.50 | 6.20 | 0.00 | 0.00% | 20 | 5 | 38.48% |
| LNG240426P00175000 | 4/17/2024 1:42 PM | 175 | 19.80 | 15.30 | 16.30 | 0.00 | 0.00% | - | 0 | 86.13% |
| LNG240426P00182500 | 4/24/2024 6:54 PM | 182.5 | 26.20 | 22.70 | 23.90 | 0.00 | 0.00% | 4 | 1 | 121.09% |
| LNG240426P00185000 | 4/24/2024 6:31 PM | 185 | 28.40 | 24.70 | 26.70 | 0.00 | 0.00% | 16 | 4 | 147.66% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
48.19
+0.06%
WMB The Williams Companies, Inc.
39.28
+0.07%
OKE ONEOK, Inc.
80.86
-0.11%
EPD Enterprise Products Partners L.P.
28.86
-0.65%
KMI Kinder Morgan, Inc.
18.75
-0.32%
ET Energy Transfer LP
15.86
-0.09%
ENB Enbridge Inc.
35.72
+0.15%
MPLX MPLX LP
41.80
+0.07%
FLNG FLEX LNG Ltd.
25.97
+0.27%
LPG Dorian LPG Ltd.
41.15
-1.58%