NYSE - Nasdaq Real Time Price • USD
Cheniere Energy, Inc. (LNG)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510C00150000 | 5/3/2024 3:01 PM | 150 | 7.00 | 6.00 | 9.20 | -4.69 | -40.12% | 11 | 2 | 56.59% |
| LNG240510C00155000 | 5/3/2024 6:46 PM | 155 | 3.45 | 2.85 | 5.20 | -1.94 | -35.99% | 41 | 6 | 47.49% |
| LNG240510C00157500 | 5/3/2024 7:46 PM | 157.5 | 2.35 | 1.65 | 2.45 | -3.51 | -59.90% | 133 | 36 | 30.15% |
| LNG240510C00160000 | 5/3/2024 7:44 PM | 160 | 1.40 | 0.65 | 1.60 | -3.10 | -68.89% | 89 | 507 | 32.64% |
| LNG240510C00162500 | 5/3/2024 7:57 PM | 162.5 | 0.85 | 0.20 | 0.85 | -2.45 | -74.24% | 256 | 189 | 31.96% |
| LNG240510C00165000 | 5/3/2024 6:23 PM | 165 | 0.25 | 0.05 | 0.75 | -2.30 | -90.20% | 34 | 2,086 | 38.57% |
| LNG240510C00167500 | 5/3/2024 1:49 PM | 167.5 | 0.17 | 0.10 | 0.80 | -1.48 | -89.70% | 14 | 17 | 47.22% |
| LNG240510C00170000 | 5/3/2024 3:10 PM | 170 | 0.10 | 0.05 | 0.75 | -0.85 | -89.47% | 10 | 45 | 53.37% |
| LNG240510C00172500 | 5/3/2024 7:45 PM | 172.5 | 0.15 | 0.00 | 0.15 | -0.44 | -74.58% | 24 | 125 | 41.02% |
| LNG240510C00175000 | 5/2/2024 7:36 PM | 175 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 10 | 64.80% |
| LNG240510C00180000 | 5/2/2024 6:41 PM | 180 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 12 | 12 | 76.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240510P00140000 | 5/2/2024 3:30 PM | 140 | 0.09 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 15 | 72.66% |
| LNG240510P00145000 | 5/1/2024 1:53 PM | 145 | 0.37 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 30 | 55.57% |
| LNG240510P00148000 | 4/30/2024 7:58 PM | 148 | 0.60 | 0.00 | 2.15 | 0.00 | 0.00% | 23 | 25 | 54.35% |
| LNG240510P00149000 | 5/3/2024 3:48 PM | 149 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 4 | 502 | 31.93% |
| LNG240510P00150000 | 5/3/2024 7:10 PM | 150 | 0.30 | 0.15 | 0.35 | -0.45 | -60.00% | 35 | 1,769 | 31.84% |
| LNG240510P00152500 | 5/3/2024 7:55 PM | 152.5 | 0.50 | 0.40 | 0.70 | -0.45 | -47.37% | 25 | 48 | 30.71% |
| LNG240510P00155000 | 5/3/2024 7:25 PM | 155 | 1.05 | 0.95 | 1.55 | -0.55 | -34.38% | 56 | 154 | 32.86% |
| LNG240510P00157500 | 5/3/2024 7:21 PM | 157.5 | 2.64 | 1.85 | 2.35 | -0.11 | -4.00% | 48 | 200 | 29.42% |
| LNG240510P00160000 | 5/3/2024 7:57 PM | 160 | 3.60 | 1.75 | 5.00 | -0.40 | -10.00% | 25 | 219 | 44.82% |
| LNG240510P00162500 | 5/3/2024 6:30 PM | 162.5 | 7.12 | 3.70 | 6.70 | 1.82 | 34.34% | 70 | 37 | 45.26% |
| LNG240510P00170000 | 4/19/2024 5:52 PM | 170 | 9.60 | 10.50 | 14.10 | 0.00 | 0.00% | 1 | 1 | 70.36% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
50.75
+1.18%
WMB The Williams Companies, Inc.
38.67
+0.34%
OKE ONEOK, Inc.
77.23
+0.36%
KMI Kinder Morgan, Inc.
18.57
+0.60%
PAA Plains All American Pipeline, L.P.
17.49
+1.51%
EPD Enterprise Products Partners L.P.
28.10
+0.18%
MPLX MPLX LP
41.12
+0.05%
ET Energy Transfer LP
15.89
+0.70%
TRGP Targa Resources Corp.
112.31
-0.60%
TRP TC Energy Corporation
37.62
+3.32%