NasdaqGS - Delayed Quote • USD
Golar LNG Limited (GLNG)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 5:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517C00015000 | 4/19/2024 7:41 PM | 15 | 10.20 | 9.80 | 10.20 | 0.00 | 0.00% | 1 | 25 | 136.72% |
| GLNG240517C00018000 | 3/25/2024 4:32 PM | 18 | 6.04 | 7.10 | 8.10 | 0.00 | 0.00% | 4 | 5 | 170.12% |
| GLNG240517C00019000 | 1/22/2024 2:35 PM | 19 | 3.30 | 2.20 | 3.40 | 0.00 | 0.00% | - | 55 | 0.00% |
| GLNG240517C00020000 | 4/15/2024 7:21 PM | 20 | 5.00 | 4.90 | 5.30 | 0.00 | 0.00% | 2 | 135 | 83.40% |
| GLNG240517C00021000 | 4/29/2024 2:39 PM | 21 | 3.96 | 3.50 | 4.50 | 0.00 | 0.00% | 31 | 136 | 55.27% |
| GLNG240517C00022000 | 4/19/2024 7:00 PM | 22 | 3.17 | 2.55 | 3.60 | 0.00 | 0.00% | 1 | 409 | 52.34% |
| GLNG240517C00023000 | 4/16/2024 5:07 PM | 23 | 2.00 | 1.70 | 2.15 | 0.00 | 0.00% | 10 | 140 | 44.53% |
| GLNG240517C00024000 | 4/26/2024 5:51 PM | 24 | 1.35 | 1.10 | 1.25 | 0.00 | 0.00% | 2 | 624 | 34.77% |
| GLNG240517C00025000 | 5/2/2024 2:38 PM | 25 | 0.45 | 0.50 | 0.60 | -0.05 | -10.00% | 60 | 1,182 | 31.45% |
| GLNG240517C00026000 | 5/2/2024 6:49 PM | 26 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 878 | 31.54% |
| GLNG240517C00027000 | 5/2/2024 6:49 PM | 27 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 10 | 1,686 | 33.20% |
| GLNG240517C00028000 | 4/25/2024 6:16 PM | 28 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 28 | 52.83% |
| GLNG240517C00029000 | 4/18/2024 7:57 PM | 29 | 0.38 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 27 | 55.47% |
| GLNG240517C00030000 | 1/2/2024 7:48 PM | 30 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 87.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517P00017000 | 3/1/2024 7:34 PM | 17 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 158.59% |
| GLNG240517P00018000 | 4/30/2024 4:05 PM | 18 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 140.23% |
| GLNG240517P00019000 | 2/29/2024 7:18 PM | 19 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 122.66% |
| GLNG240517P00020000 | 4/30/2024 4:05 PM | 20 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 68 | 105.66% |
| GLNG240517P00021000 | 4/22/2024 4:15 PM | 21 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 140 | 60.16% |
| GLNG240517P00022000 | 4/3/2024 3:09 PM | 22 | 0.12 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 47 | 70.41% |
| GLNG240517P00023000 | 4/30/2024 4:05 PM | 23 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 353 | 34.18% |
| GLNG240517P00024000 | 4/30/2024 6:53 PM | 24 | 0.35 | 0.15 | 0.20 | 0.00 | 0.00% | 8 | 1,579 | 27.44% |
| GLNG240517P00025000 | 5/1/2024 7:18 PM | 25 | 0.75 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 264 | 27.93% |
| GLNG240517P00026000 | 4/26/2024 2:26 PM | 26 | 1.20 | 0.70 | 1.35 | 0.00 | 0.00% | 1 | 176 | 33.40% |
| GLNG240517P00027000 | 4/11/2024 2:36 PM | 27 | 2.00 | 0.10 | 2.60 | 0.00 | 0.00% | - | 4 | 62.70% |
| GLNG240517P00028000 | 1/4/2024 8:22 PM | 28 | 5.00 | 4.40 | 6.90 | 0.00 | 0.00% | - | 1 | 184.67% |
Related Tickers
FLNG FLEX LNG Ltd.
26.51
+1.61%
INSW International Seaways, Inc.
55.74
+2.01%
CLCO Cool Company Ltd.
11.05
+1.84%
DHT DHT Holdings, Inc.
11.77
+3.34%
GEL Genesis Energy, L.P.
12.25
+4.08%
STNG Scorpio Tankers Inc.
71.50
+3.16%
TNK Teekay Tankers Ltd.
60.28
+4.63%
NVGS Navigator Holdings Ltd.
15.20
+0.40%
TK Teekay Corporation
7.72
+2.80%
TNP Tsakos Energy Navigation Limited
26.52
+3.11%