LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG180427C000475002018-03-16 11:51PM EDT47.506.685.155.750.00-330.00%
LNG180427C000480001969-12-31 8:00PM EDT48.006.309.3010.000.00-020130.08%
LNG180427C000500002018-04-06 11:44PM EDT50.005.805.956.250.00-10100.00%
LNG180427C000505002018-04-04 4:27PM EDT50.504.254.254.500.00-440.00%
LNG180427C000515002018-03-29 9:44AM EDT51.502.442.943.20-0.91-27.16%170.00%
LNG180427C000525002018-04-04 12:51PM EDT52.502.562.963.15-0.16-5.88%160.00%
LNG180427C000530002018-04-09 1:43PM EDT53.002.533.353.650.00-24200.00%
LNG180427C000535002018-04-23 1:41PM EDT53.504.553.954.450.00-11059.77%
LNG180427C000540002018-04-25 9:30AM EDT54.002.533.554.05-0.74-22.63%12765.23%
LNG180427C000545002018-04-24 12:17PM EDT54.503.472.973.500.00-101854.10%
LNG180427C000550002018-04-25 1:20PM EDT55.001.942.703.00+0.06+3.19%5016748.05%
LNG180427C000555002018-04-12 12:04PM EDT55.501.942.312.460.00-1111438.09%
LNG180427C000560002018-04-25 1:16PM EDT56.001.151.812.12+0.16+16.16%133544.34%
LNG180427C000565002018-04-20 2:58PM EDT56.500.731.401.560.00-405333.01%
LNG180427C000570002018-04-25 3:36PM EDT57.000.911.031.15+0.43+89.58%2713230.66%
LNG180427C000575002018-04-24 2:56PM EDT57.500.410.720.800.00-149229.20%
LNG180427C000580002018-04-24 3:22PM EDT58.000.220.460.530.00-1514628.71%
LNG180427C000585002018-04-25 1:59PM EDT58.500.140.280.32-0.06-30.00%1148928.03%
LNG180427C000590002018-04-24 2:01PM EDT59.000.120.160.190.00-2514628.22%
LNG180427C000595002018-04-23 1:57PM EDT59.500.250.060.110.00-163028.81%
LNG180427C000600002018-04-24 9:42AM EDT60.000.150.000.080.00-5030631.45%
LNG180427C000605002018-04-24 12:42PM EDT60.500.050.000.050.00-101332.81%
LNG180427C000610002018-04-24 3:10PM EDT61.000.030.000.140.00-1410048.05%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG180427P000400002018-04-06 11:44PM EDT40.000.100.000.230.00-20218.36%
LNG180427P000470002018-04-06 4:09PM EDT47.000.320.220.280.00-8080158.79%
LNG180427P000500002018-03-23 9:45AM EDT50.001.201.211.38+0.47+64.38%23209.47%
LNG180427P000505002018-04-13 11:51PM EDT50.500.250.120.240.00-10105.47%
LNG180427P000510002018-04-18 2:16PM EDT51.000.030.000.090.00-11574.61%
LNG180427P000515002018-04-18 1:33PM EDT51.500.050.000.260.00-1086.33%
LNG180427P000520002018-04-19 10:03AM EDT52.000.050.010.060.00-17962.11%
LNG180427P000525002018-04-13 3:18PM EDT52.500.410.340.41-1.37-76.97%719100.98%
LNG180427P000530002018-04-24 2:11PM EDT53.000.020.000.050.00-10010550.00%
LNG180427P000535002018-04-17 1:08PM EDT53.500.170.000.100.00-1451.56%
LNG180427P000540002018-04-24 3:36PM EDT54.000.130.000.040.00-2044.53%
LNG180427P000545002018-04-13 11:51PM EDT54.500.790.010.050.00-31541.41%
LNG180427P000550002018-04-24 2:05PM EDT55.000.220.000.080.00-215340.43%
LNG180427P000555002018-04-24 3:34PM EDT55.500.330.050.100.00-12514837.11%
LNG180427P000560002018-04-25 2:00PM EDT56.000.250.100.13-0.31-55.36%1318533.79%
LNG180427P000565002018-04-24 3:56PM EDT56.500.660.140.200.00-307032.42%
LNG180427P000570002018-04-25 1:44PM EDT57.000.570.230.31+0.25+78.12%16031.25%
LNG180427P000575002018-04-25 3:47PM EDT57.500.560.420.49-0.10-15.15%5842231.15%
LNG180427P000580002018-04-24 3:48PM EDT58.001.700.630.720.00-1412430.66%
LNG180427P000585002018-04-20 11:53PM EDT58.500.881.241.340.00-25146.58%
LNG180427P000595002018-04-20 11:53PM EDT59.501.821.902.050.00-61048.05%
LNG180427P000605002018-04-20 11:53PM EDT60.502.352.682.900.00-202051.56%
LNG180427P000610002018-04-13 11:51PM EDT61.004.203.053.300.00-122749.02%