LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG180720C000425002018-07-09 10:08AM EDT42.5023.4019.2520.300.00-43321.78%
LNG180720C000500002018-06-08 4:21PM EDT50.0016.3515.4517.300.00-11431.25%
LNG180720C000550002018-07-11 9:32AM EDT55.008.206.807.400.00-28132.62%
LNG180720C000575002018-06-28 11:31AM EDT57.507.757.608.200.00-1223241.41%
LNG180720C000580002018-07-13 10:51AM EDT58.004.823.904.40-2.03-29.64%34493.07%
LNG180720C000590002018-07-13 11:57PM EDT59.003.233.103.450.00-6243783.50%
LNG180720C000595002018-07-13 11:57PM EDT59.503.212.652.950.00-30076.56%
LNG180720C000600002018-07-16 11:59AM EDT60.001.501.351.51-1.70-53.12%19435.16%
LNG180720C000605002018-07-16 10:20AM EDT60.501.091.031.19-1.16-51.56%4134.96%
LNG180720C000610002018-07-16 12:43PM EDT61.000.980.760.89-0.71-42.01%372033.94%
LNG180720C000615002018-07-16 3:45PM EDT61.500.610.540.66-1.09-64.12%2879933.89%
LNG180720C000620002018-07-16 3:52PM EDT62.000.430.360.48-0.90-67.67%2532433.99%
LNG180720C000625002018-07-16 2:02PM EDT62.500.350.220.31-0.35-50.00%2547432.72%
LNG180720C000630002018-07-16 1:50PM EDT63.000.240.130.22-0.26-52.00%12222933.50%
LNG180720C000635002018-07-16 9:40AM EDT63.500.200.090.18-0.14-41.18%225636.04%
LNG180720C000640002018-07-16 2:07PM EDT64.000.110.050.11-0.17-60.71%15845835.25%
LNG180720C000645002018-07-13 1:37PM EDT64.500.170.110.23-0.14-45.16%1679648.83%
LNG180720C000650002018-07-16 2:14PM EDT65.000.050.010.05-0.04-44.44%1092,85836.33%
LNG180720C000655002018-07-13 12:45PM EDT65.500.100.060.14-0.05-33.33%1014450.20%
LNG180720C000660002018-07-12 11:28AM EDT66.000.100.000.110.00-718651.17%
LNG180720C000665002018-07-16 11:00AM EDT66.500.020.000.06-0.09-81.82%608148.24%
LNG180720C000670002018-07-13 3:05PM EDT67.000.050.000.11-0.02-28.57%616950.78%
LNG180720C000675002018-07-16 10:12AM EDT67.500.050.000.03+0.04+400.00%191548.44%
LNG180720C000680002018-07-16 2:03PM EDT68.000.020.000.06-0.02-50.00%115,33951.56%
LNG180720C000685002018-07-10 10:19AM EDT68.500.240.000.060.00-139554.69%
LNG180720C000690002018-07-11 1:02PM EDT69.000.040.000.060.00-166257.42%
LNG180720C000695002018-07-13 10:34AM EDT69.500.010.000.11-0.37-97.37%11366.41%
LNG180720C000700002018-07-16 9:32AM EDT70.000.030.000.01+0.02+200.00%23,61350.00%
LNG180720C000705002018-06-28 2:24PM EDT70.500.400.280.370.00-224105.27%
LNG180720C000710002018-06-22 11:44PM EDT71.001.281.081.350.00-3288166.11%
LNG180720C000715002018-06-28 3:52PM EDT71.500.250.190.250.00-143102.34%
LNG180720C000720002018-07-09 12:39PM EDT72.000.040.000.130.00-31983.20%
LNG180720C000725002018-07-10 9:30AM EDT72.500.030.000.130.00-268585.94%
LNG180720C000740002018-06-22 11:44PM EDT74.000.250.380.710.00-3030148.83%
LNG180720C000750002018-07-02 11:39AM EDT75.000.080.000.090.00-38994.53%
LNG180720C000800002018-06-22 9:33AM EDT80.000.050.060.21+0.01+25.00%1024141.02%
LNG180720C000850002018-06-05 11:05AM EDT85.000.090.000.210.00-1011158.98%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LNG180720P000450002018-07-13 11:57PM EDT45.000.020.000.060.00-33129.69%
LNG180720P000475002018-06-08 4:21PM EDT47.500.050.000.300.00-105141.80%
LNG180720P000500002018-07-11 12:28PM EDT50.000.010.000.140.00-1019101.95%
LNG180720P000525002018-06-11 12:22PM EDT52.500.140.050.340.00-1899.61%
LNG180720P000540002018-06-22 11:44PM EDT54.000.100.000.250.00-3076.56%
LNG180720P000550002018-07-11 3:43PM EDT55.000.050.000.070.00-269452.34%
LNG180720P000560002018-07-02 3:26PM EDT56.000.120.000.090.00-101353.91%
LNG180720P000565002018-07-16 11:37AM EDT56.500.060.000.07+0.01+20.00%35046.88%
LNG180720P000570002018-07-13 3:55PM EDT57.000.080.040.10-0.03-27.27%602046.09%
LNG180720P000575002018-07-13 3:04PM EDT57.500.060.000.11-0.28-82.35%25031342.58%
LNG180720P000580002018-07-12 11:15AM EDT58.000.150.070.140.00-10010540.63%
LNG180720P000590002018-07-13 3:51PM EDT59.000.200.120.22-0.07-25.93%2531435.74%
LNG180720P000595002018-07-16 11:38AM EDT59.500.340.250.36+0.15+78.95%31037.31%
LNG180720P000600002018-07-16 3:59PM EDT60.000.450.370.50+0.16+55.17%811,14436.91%
LNG180720P000610002018-07-13 3:55PM EDT61.000.490.420.58+0.02+4.26%141,27323.73%
LNG180720P000615002018-07-16 2:27PM EDT61.500.871.011.19-0.03-3.33%40218537.01%
LNG180720P000620002018-07-13 2:39PM EDT62.000.890.760.97+0.01+1.14%192,4519.96%
LNG180720P000625002018-07-16 3:46PM EDT62.501.721.581.90+0.60+53.57%546,17339.36%
LNG180720P000630002018-07-13 10:53AM EDT63.001.141.331.54-0.36-24.00%1716100.00%
LNG180720P000635002018-07-16 10:48AM EDT63.502.732.352.77+0.96+54.24%45544.43%
LNG180720P000640002018-07-13 2:53PM EDT64.002.302.022.35-0.08-3.36%9290.00%
LNG180720P000645002018-07-16 3:51PM EDT64.503.453.353.75+1.00+40.82%716353.32%
LNG180720P000650002018-07-16 9:39AM EDT65.003.703.904.20+1.10+42.31%31,66454.69%
LNG180720P000655002018-07-13 2:50PM EDT65.503.493.253.75-0.16-4.38%81080.00%
LNG180720P000660002018-07-12 3:21PM EDT66.003.553.704.250.00-5620.00%
LNG180720P000665002018-07-12 11:59AM EDT66.504.424.154.750.00-5520.00%
LNG180720P000670002018-07-11 9:40AM EDT67.004.004.655.300.00-15990.00%
LNG180720P000675002018-07-16 1:03PM EDT67.506.106.306.85+3.83+168.72%732863.87%
LNG180720P000680002018-07-09 11:50AM EDT68.002.655.656.250.00-11790.00%
LNG180720P000685002018-07-06 10:42AM EDT68.503.052.532.99-0.65-17.57%49210.00%
LNG180720P000690002018-06-27 10:39AM EDT69.002.822.682.78-1.03-26.75%10230.00%
LNG180720P000695002018-07-03 11:49AM EDT69.504.803.303.750.00-130.00%
LNG180720P000700002018-07-03 10:16AM EDT70.005.053.754.250.00-1680.00%
LNG180720P000710002018-06-22 11:44PM EDT71.004.753.453.800.00-550.00%
LNG180720P000720002018-06-22 11:44PM EDT72.003.854.054.600.00-200.00%
LNG180720P000725002018-06-22 11:44PM EDT72.504.604.555.150.00-100.00%
LNG180720P000730002018-06-22 11:44PM EDT73.004.604.805.550.00-200.00%