Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,273.57 -32.47 (-0.61%) Dow
38,461.64 -391.22 (-1.01%) Nasdaq
16,952.48 -67.40 (-0.40%) Bitcoin USD
67,265.05 -528.97 (-0.78%) CMC Crypto 200
1,449.94 -34.76 (-2.34%)
Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240531C00150000 | 2024-05-29 2:13PM EDT | 150.00 | 4.16 | 4.10 | 5.00 | -2.50 | -37.54% | 2 | 2 | 45.41% |
| LNG240531C00152500 | 2024-05-29 2:07PM EDT | 152.50 | 2.00 | 2.00 | 2.20 | -2.33 | -53.81% | 70 | 60 | 23.54% |
| LNG240531C00155000 | 2024-05-29 2:13PM EDT | 155.00 | 0.72 | 0.65 | 0.80 | -1.18 | -62.11% | 37 | 120 | 22.02% |
| LNG240531C00157500 | 2024-05-29 1:02PM EDT | 157.50 | 0.22 | 0.20 | 0.25 | -0.43 | -66.15% | 62 | 68 | 23.44% |
| LNG240531C00160000 | 2024-05-29 2:13PM EDT | 160.00 | 0.08 | 0.05 | 0.10 | -0.22 | -64.71% | 15 | 168 | 27.05% |
| LNG240531C00162500 | 2024-05-29 9:34AM EDT | 162.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 116 | 41.21% |
| LNG240531C00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 1 | 574 | 57.03% |
| LNG240531C00167500 | 2024-05-29 10:51AM EDT | 167.50 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 51 | 10 | 66.02% |
| LNG240531C00170000 | 2024-05-29 12:06PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 151 | 58.01% |
| LNG240531C00172500 | 2024-05-29 10:20AM EDT | 172.50 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 10 | 2 | 71.78% |
| LNG240531C00175000 | 2024-05-29 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 2 | 17 | 79.00% |
| LNG240531C00177500 | 2024-05-20 9:30AM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.80% |
| LNG240531C00180000 | 2024-04-30 3:38PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.42% |
| LNG240531C00185000 | 2024-05-28 9:48AM EDT | 185.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 142 | 146 | 126.47% |
| LNG240531C00190000 | 2024-05-23 3:46PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.55% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240531P00128000 | 2024-05-24 9:41AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 83.59% |
| LNG240531P00131000 | 2024-05-28 9:43AM EDT | 131.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 89.65% |
| LNG240531P00133000 | 2024-05-28 9:40AM EDT | 133.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 137.60% |
| LNG240531P00134000 | 2024-05-28 11:45AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 64.84% |
| LNG240531P00135000 | 2024-05-28 11:44AM EDT | 135.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 8 | 95.61% |
| LNG240531P00136000 | 2024-05-28 9:47AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 58.59% |
| LNG240531P00137000 | 2024-05-28 3:57PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 60.94% |
| LNG240531P00140000 | 2024-05-20 2:34PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 32 | 57.42% |
| LNG240531P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 104 | 52.64% |
| LNG240531P00148000 | 2024-05-29 11:18AM EDT | 148.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 2 | 33.30% |
| LNG240531P00149000 | 2024-05-15 3:37PM EDT | 149.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 1 | 29.10% |
| LNG240531P00150000 | 2024-05-29 2:13PM EDT | 150.00 | 0.18 | 0.15 | 0.20 | +0.06 | +100.00% | 1 | 853 | 24.71% |
| LNG240531P00152500 | 2024-05-29 12:05PM EDT | 152.50 | 0.85 | 0.50 | 0.60 | +0.55 | +183.33% | 24 | 87 | 21.83% |
| LNG240531P00155000 | 2024-05-29 10:53AM EDT | 155.00 | 1.66 | 1.70 | 1.85 | +0.81 | +95.29% | 26 | 223 | 23.24% |
| LNG240531P00157500 | 2024-05-28 2:08PM EDT | 157.50 | 2.00 | 3.60 | 3.90 | 0.00 | - | 33 | 63 | 28.13% |
| LNG240531P00160000 | 2024-05-29 12:53PM EDT | 160.00 | 6.90 | 6.00 | 7.80 | +2.70 | +64.29% | 3 | 69 | 52.93% |
| LNG240531P00162500 | 2024-05-24 2:55PM EDT | 162.50 | 5.98 | 7.10 | 9.00 | 0.00 | - | 93 | 103 | 53.32% |
| LNG240531P00165000 | 2024-05-10 2:53PM EDT | 165.00 | 8.47 | 10.40 | 11.70 | 0.00 | - | 7 | 20 | 70.02% |
© 2024 Yahoo. All rights reserved.