Singapore markets open in 21 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,322.01 -1,339.43 (-2.14%) CMC Crypto 200
1,304.56 +9.89 (+0.76%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510C00139000 | 2024-05-03 9:33AM EDT | 139.00 | 21.40 | 17.20 | 18.50 | 0.00 | - | 1 | 1 | 111.52% |
| LNG240510C00145000 | 2024-05-03 2:23PM EDT | 145.00 | 11.32 | 11.50 | 13.90 | 0.00 | - | 1 | 1 | 90.63% |
| LNG240510C00150000 | 2024-05-08 3:09PM EDT | 150.00 | 7.10 | 6.70 | 8.00 | +0.40 | +5.97% | 50 | 12 | 72.17% |
| LNG240510C00152500 | 2024-05-08 3:09PM EDT | 152.50 | 4.60 | 3.60 | 6.40 | +0.20 | +4.55% | 50 | 83 | 79.30% |
| LNG240510C00155000 | 2024-05-08 11:36AM EDT | 155.00 | 2.55 | 1.80 | 2.95 | +0.70 | +37.84% | 17 | 36 | 36.33% |
| LNG240510C00157500 | 2024-05-08 11:38AM EDT | 157.50 | 0.98 | 0.65 | 0.80 | +0.23 | +30.67% | 18 | 109 | 20.95% |
| LNG240510C00160000 | 2024-05-08 11:43AM EDT | 160.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 5 | 508 | 26.51% |
| LNG240510C00162500 | 2024-05-08 2:30PM EDT | 162.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 10 | 212 | 29.88% |
| LNG240510C00165000 | 2024-05-08 2:06PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 7 | 2,079 | 46.78% |
| LNG240510C00167500 | 2024-05-06 3:58PM EDT | 167.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 8 | 33 | 57.42% |
| LNG240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 78.03% |
| LNG240510C00172500 | 2024-05-07 3:36PM EDT | 172.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 54.69% |
| LNG240510C00175000 | 2024-05-08 2:02PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 10 | 25.00% |
| LNG240510C00177500 | 2024-05-02 3:35PM EDT | 177.50 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 5 | 106.74% |
| LNG240510C00180000 | 2024-05-02 2:41PM EDT | 180.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 12 | 114.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510P00140000 | 2024-05-02 11:30AM EDT | 140.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 10 | 15 | 103.32% |
| LNG240510P00142000 | 2024-04-30 3:44PM EDT | 142.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 62 | 99.41% |
| LNG240510P00143000 | 2024-05-01 12:49PM EDT | 143.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 36 | 91.21% |
| LNG240510P00144000 | 2024-04-30 1:26PM EDT | 144.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 62 | 95.21% |
| LNG240510P00145000 | 2024-05-01 9:53AM EDT | 145.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 80.86% |
| LNG240510P00146000 | 2024-04-30 3:56PM EDT | 146.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 49 | 75.59% |
| LNG240510P00147000 | 2024-04-30 3:54PM EDT | 147.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 6 | 70.31% |
| LNG240510P00148000 | 2024-04-30 3:58PM EDT | 148.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 23 | 25 | 59.77% |
| LNG240510P00149000 | 2024-05-03 11:48AM EDT | 149.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 506 | 53.32% |
| LNG240510P00150000 | 2024-05-07 2:40PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 1,791 | 38.87% |
| LNG240510P00152500 | 2024-05-08 12:18PM EDT | 152.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 6 | 106 | 30.47% |
| LNG240510P00155000 | 2024-05-08 3:23PM EDT | 155.00 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 9 | 384 | 26.76% |
| LNG240510P00157500 | 2024-05-08 2:48PM EDT | 157.50 | 1.45 | 1.35 | 1.60 | -1.15 | -44.23% | 14 | 209 | 30.27% |
| LNG240510P00160000 | 2024-05-07 11:48AM EDT | 160.00 | 4.19 | 2.55 | 4.00 | 0.00 | - | 13 | 235 | 48.78% |
| LNG240510P00162500 | 2024-05-03 2:30PM EDT | 162.50 | 7.12 | 4.00 | 7.30 | 0.00 | - | 70 | 78 | 86.13% |
| LNG240510P00165000 | 2024-05-03 2:31PM EDT | 165.00 | 9.37 | 6.90 | 9.70 | 0.00 | - | 56 | 78 | 57.62% |
| LNG240510P00167500 | 2024-05-03 10:57AM EDT | 167.50 | 11.40 | 9.20 | 11.70 | 0.00 | - | 29 | 25 | 101.27% |
| LNG240510P00170000 | 2024-04-19 1:52PM EDT | 170.00 | 9.60 | 11.70 | 15.30 | 0.00 | - | 1 | 1 | 89.84% |
| LNG240510P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 21.20 | 22.20 | 23.90 | 0.00 | - | - | 6 | 101.95% |
© 2024 Yahoo. All rights reserved.