Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,321.43 -4.85 (-0.15%) Nikkei
39,700.75 +527.60 (+1.35%) Hang Seng
18,062.39 -10.51 (-0.06%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,192.56 +1,609.02 (+2.66%) CMC Crypto 200
1,291.31 +42.19 (+3.37%)
FLEX LNG Ltd. (FLNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250117C00014630 | 2024-06-10 3:08PM EDT | 14.63 | 12.80 | 13.10 | 13.70 | 0.00 | - | 1 | 3 | 62.99% |
| FLNG250117C00014750 | 2023-07-27 9:30AM EDT | 14.75 | 15.40 | 14.10 | 17.40 | 0.00 | - | 1 | 5 | 122.51% |
| FLNG250117C00015000 | 2023-02-14 2:15PM EDT | 15.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FLNG250117C00017130 | 2023-11-24 12:38PM EDT | 17.13 | 15.10 | 10.50 | 15.50 | 0.00 | - | - | 0 | 94.29% |
| FLNG250117C00017250 | 2023-11-24 12:38PM EDT | 17.25 | 15.10 | 12.10 | 16.10 | +1.13 | +8.09% | 5 | 7 | 117.60% |
| FLNG250117C00017500 | 2023-02-14 4:59PM EDT | 17.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FLNG250117C00019630 | 2024-06-07 3:56PM EDT | 19.63 | 8.40 | 7.90 | 10.30 | 0.00 | - | 6 | 8 | 72.95% |
| FLNG250117C00019750 | 2023-11-24 12:38PM EDT | 19.75 | 12.30 | 10.00 | 12.90 | +0.40 | +3.36% | 10 | 9 | 94.34% |
| FLNG250117C00020000 | 2023-02-13 3:24PM EDT | 20.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FLNG250117C00022130 | 2024-03-04 2:55PM EDT | 22.13 | 4.13 | 4.40 | 5.00 | 0.00 | - | 3 | 29 | 0.00% |
| FLNG250117C00022250 | 2023-11-17 3:01PM EDT | 22.25 | 9.85 | 7.60 | 11.40 | 0.00 | - | 20 | 30 | 84.59% |
| FLNG250117C00022500 | 2023-02-14 1:38PM EDT | 22.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FLNG250117C00024630 | 2024-06-20 3:21PM EDT | 24.63 | 3.07 | 3.80 | 4.20 | 0.00 | - | 2 | 126 | 27.15% |
| FLNG250117C00024750 | 2023-11-20 4:58PM EDT | 24.75 | 6.58 | 6.70 | 6.90 | 0.00 | - | 3 | 70 | 64.40% |
| FLNG250117C00025000 | 2023-02-15 12:48PM EDT | 25.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FLNG250117C00029630 | 2024-06-25 12:18PM EDT | 29.63 | 1.08 | 1.05 | 1.20 | -0.02 | -1.82% | 13 | 584 | 22.29% |
| FLNG250117C00029750 | 2023-11-24 12:58PM EDT | 29.75 | 3.80 | 3.70 | 3.90 | -0.11 | -2.81% | 1 | 142 | 54.03% |
| FLNG250117C00030000 | 2023-02-13 2:27PM EDT | 30.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| FLNG250117C00034630 | 2024-06-25 2:38PM EDT | 34.63 | 0.25 | 0.20 | 0.00 | -0.09 | -26.47% | 41 | 1,586 | 6.25% |
| FLNG250117C00034750 | 2023-11-24 1:43PM EDT | 34.75 | 2.00 | 1.30 | 2.10 | +0.05 | +2.56% | 353 | 881 | 50.95% |
| FLNG250117C00035000 | 2023-02-21 10:39AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| FLNG250117C00039630 | 2024-06-14 11:19AM EDT | 39.63 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 434 | 42.77% |
| FLNG250117C00039750 | 2023-11-22 2:32PM EDT | 39.75 | 0.95 | 0.85 | 1.00 | 0.00 | - | 4 | 235 | 47.36% |
| FLNG250117C00040000 | 2023-02-17 3:22PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| FLNG250117C00044630 | 2024-06-14 11:17AM EDT | 44.63 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 420 | 39.31% |
| FLNG250117C00044750 | 2023-10-13 12:30PM EDT | 44.75 | 0.60 | 0.30 | 0.50 | 0.00 | - | 6 | 461 | 46.39% |
| FLNG250117C00045000 | 2023-02-16 11:04AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| FLNG250117C00049630 | 2024-06-21 10:11AM EDT | 49.63 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 12.50% |
| FLNG250117C00049750 | 2023-11-06 4:57PM EDT | 49.75 | 0.40 | 0.15 | 0.35 | 0.00 | - | 300 | 929 | 49.22% |
| FLNG250117C00050000 | 2023-02-21 3:24PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 463 | 12.50% |
| FLNG250117C00054630 | 2024-05-17 9:30AM EDT | 54.63 | 0.61 | 0.00 | 0.40 | 0.00 | - | 1 | 498 | 56.54% |
| FLNG250117C00054750 | 2023-10-24 3:41PM EDT | 54.75 | 0.15 | 0.15 | 0.65 | 0.00 | - | 1 | 471 | 56.64% |
| FLNG250117C00055000 | 2023-02-16 3:10PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250117P00014630 | 2024-05-17 9:47AM EDT | 14.63 | 0.10 | 0.00 | 0.25 | 0.00 | - | 40 | 163 | 57.42% |
| FLNG250117P00014750 | 2023-11-02 10:15AM EDT | 14.75 | 0.25 | 0.10 | 0.95 | 0.00 | - | 1 | 226 | 68.51% |
| FLNG250117P00015000 | 2023-02-10 2:35PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| FLNG250117P00017130 | 2023-12-15 11:38AM EDT | 17.13 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 51.17% |
| FLNG250117P00017250 | 2023-10-19 12:13PM EDT | 17.25 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 8 | 52.30% |
| FLNG250117P00017500 | 2023-02-10 4:25PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| FLNG250117P00019630 | 2024-06-13 12:26PM EDT | 19.63 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 132 | 45.07% |
| FLNG250117P00019750 | 2023-11-03 2:52PM EDT | 19.75 | 0.83 | 0.50 | 0.65 | 0.00 | - | 3 | 92 | 45.70% |
| FLNG250117P00020000 | 2023-02-10 4:25PM EDT | 20.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 12.50% |
| FLNG250117P00022130 | 2024-06-14 11:03AM EDT | 22.13 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 1,118 | 33.64% |
| FLNG250117P00022250 | 2023-11-21 11:32AM EDT | 22.25 | 1.12 | 1.00 | 1.05 | 0.00 | - | 8 | 107 | 41.63% |
| FLNG250117P00022500 | 2023-02-17 2:14PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 6.25% |
| FLNG250117P00024630 | 2024-06-21 1:06PM EDT | 24.63 | 1.15 | 0.70 | 1.20 | 0.00 | - | 1 | 480 | 32.13% |
| FLNG250117P00024750 | 2023-11-22 10:46AM EDT | 24.75 | 1.70 | 1.55 | 1.70 | 0.00 | - | 10 | 485 | 38.67% |
| FLNG250117P00025000 | 2023-02-21 10:30AM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 3.13% |
| FLNG250117P00029630 | 2024-06-11 3:30PM EDT | 29.63 | 4.32 | 3.20 | 5.60 | 0.00 | - | 6 | 366 | 55.08% |
| FLNG250117P00029750 | 2023-11-22 10:55AM EDT | 29.75 | 3.80 | 3.60 | 3.80 | 0.00 | - | 5 | 121 | 32.67% |
| FLNG250117P00030000 | 2023-02-17 12:58PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FLNG250117P00034630 | 2024-05-23 9:39AM EDT | 34.63 | 6.23 | 6.90 | 10.00 | 0.00 | - | 1 | 88 | 65.89% |
| FLNG250117P00034750 | 2023-11-08 11:25AM EDT | 34.75 | 7.50 | 6.60 | 8.20 | 0.00 | - | 3 | 90 | 41.87% |
| FLNG250117P00035000 | 2023-02-14 4:29PM EDT | 35.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FLNG250117P00039630 | 2024-02-29 12:27PM EDT | 39.63 | 14.48 | 12.30 | 17.00 | 0.00 | - | 2 | 13 | 74.76% |
| FLNG250117P00039750 | 2023-10-09 1:16PM EDT | 39.75 | 11.90 | 11.30 | 11.60 | 0.00 | - | 1 | 3 | 0.00% |
| FLNG250117P00040000 | 2022-12-02 12:26PM EDT | 40.00 | 13.00 | 13.50 | 15.00 | 0.00 | - | 2 | 2 | 65.60% |
| FLNG250117P00044630 | 2024-04-03 3:12PM EDT | 44.63 | 20.60 | 17.00 | 21.00 | 0.00 | - | 9 | 14 | 76.61% |
| FLNG250117P00044750 | 2023-10-24 10:32AM EDT | 44.75 | 15.04 | 14.80 | 17.30 | 0.00 | - | - | 9 | 46.68% |
| FLNG250117P00049630 | 2024-02-09 3:31PM EDT | 49.63 | 24.72 | 22.40 | 27.00 | 0.00 | - | - | 5 | 94.68% |
| FLNG250117P00054630 | 2023-12-11 1:06AM EDT | 54.63 | 26.30 | - | - | 0.00 | - | - | - | 0.00% |
| FLNG250117P00054750 | 2023-05-18 11:26AM EDT | 54.75 | 26.30 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.