NYSE - Nasdaq Real Time Price • USD
FLEX LNG Ltd. (FLNG)
As of 1:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240517C00019880 | 2/21/2024 8:38 PM | 19.88 | 6.60 | 4.00 | 7.80 | 0.00 | 0.00% | 2 | 2 | 175.78% |
| FLNG240517C00020000 | 10/13/2023 4:54 PM | 20 | 10.80 | 9.60 | 12.90 | 0.00 | 0.00% | - | 2 | 358.79% |
| FLNG240517C00022380 | 4/1/2024 7:53 PM | 22.38 | 3.87 | 3.50 | 4.50 | 0.00 | 0.00% | - | 2 | 58.59% |
| FLNG240517C00023880 | 4/19/2024 5:20 PM | 23.88 | 2.10 | 2.05 | 2.60 | 0.00 | 0.00% | 6 | 14 | 46.48% |
| FLNG240517C00024880 | 4/24/2024 7:49 PM | 24.88 | 1.32 | 1.35 | 1.50 | 0.00 | 0.00% | 1 | 197 | 28.22% |
| FLNG240517C00025880 | 4/26/2024 2:18 PM | 25.88 | 0.80 | 0.70 | 0.85 | 0.10 | 14.29% | 2 | 403 | 28.22% |
| FLNG240517C00026880 | 4/26/2024 3:50 PM | 26.88 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 5 | 625 | 25.39% |
| FLNG240517C00027880 | 4/26/2024 1:31 PM | 27.88 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 343 | 23.34% |
| FLNG240517C00028880 | 4/24/2024 3:54 PM | 28.88 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 158 | 26.76% |
| FLNG240517C00029000 | 11/7/2023 8:16 PM | 29 | 3.00 | 3.00 | 3.20 | 0.00 | 0.00% | - | 4 | 163.72% |
| FLNG240517C00029880 | 4/25/2024 3:01 PM | 29.88 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 402 | 39.26% |
| FLNG240517C00030000 | 11/22/2023 5:45 PM | 30 | 2.51 | 2.45 | 2.60 | 0.00 | 0.00% | 5 | 283 | 153.13% |
| FLNG240517C00030880 | 3/5/2024 5:54 PM | 30.88 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 146 | 55.08% |
| FLNG240517C00031000 | 11/22/2023 5:59 PM | 31 | 1.95 | 1.95 | 2.10 | 0.00 | 0.00% | 16 | 62 | 143.95% |
| FLNG240517C00031880 | 4/25/2024 2:14 PM | 31.88 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 99 | 67.97% |
| FLNG240517C00032000 | 11/24/2023 5:47 PM | 32 | 1.55 | 1.50 | 1.65 | 0.02 | 1.31% | 2 | 14 | 134.96% |
| FLNG240517C00032880 | 4/16/2024 1:48 PM | 32.88 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 123 | 51.56% |
| FLNG240517C00033000 | 11/22/2023 6:40 PM | 33 | 1.20 | 1.15 | 1.25 | 0.00 | 0.00% | 12 | 115 | 127.25% |
| FLNG240517C00033880 | 4/17/2024 7:35 PM | 33.88 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 68 | 56.64% |
| FLNG240517C00034000 | 11/24/2023 2:50 PM | 34 | 1.00 | 0.85 | 0.95 | 0.20 | 25.00% | 4 | 40 | 120.70% |
| FLNG240517C00034880 | 4/10/2024 2:46 PM | 34.88 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 622 | 95.90% |
| FLNG240517C00035000 | 11/24/2023 4:58 PM | 35 | 0.70 | 0.65 | 0.75 | 0.01 | 1.45% | 15 | 657 | 117.29% |
| FLNG240517C00035880 | 3/20/2024 4:23 PM | 35.88 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 51 | 102.15% |
| FLNG240517C00036000 | 11/21/2023 8:50 PM | 36 | 0.45 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 35 | 111.72% |
| FLNG240517C00036880 | 2/1/2024 6:09 PM | 36.88 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 20 | 108.20% |
| FLNG240517C00037000 | 11/21/2023 8:26 PM | 37 | 0.32 | 0.35 | 0.45 | 0.32 | - | - | 8 | 110.74% |
| FLNG240517C00037880 | 4/17/2024 6:10 PM | 37.88 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 113.87% |
| FLNG240517C00038000 | 11/6/2023 6:35 PM | 38 | 0.55 | 0.25 | 0.35 | 0.00 | 0.00% | 4 | 9 | 108.40% |
| FLNG240517C00039880 | 1/11/2024 2:48 PM | 39.88 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 25 | 124.81% |
| FLNG240517C00040000 | 11/6/2023 2:34 PM | 40 | 0.39 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 22 | 102.34% |
| FLNG240517C00044880 | 1/29/2024 2:38 PM | 44.88 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| FLNG240517C00045000 | 10/9/2023 4:42 PM | 45 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 149.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG240517P00019880 | 12/11/2023 5:06 AM | 19.88 | 0.30 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| FLNG240517P00020000 | 10/11/2023 3:24 PM | 20 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 98.63% |
| FLNG240517P00020880 | 3/18/2024 3:05 PM | 20.88 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 57.03% |
| FLNG240517P00022380 | 4/9/2024 1:30 PM | 22.38 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 134 | 52.54% |
| FLNG240517P00022500 | 11/14/2023 3:48 PM | 22.5 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 125 | 53.32% |
| FLNG240517P00023880 | 4/22/2024 6:51 PM | 23.88 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 874 | 30.08% |
| FLNG240517P00024880 | 4/26/2024 3:52 PM | 24.88 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 11 | 580 | 25.59% |
| FLNG240517P00025000 | 11/15/2023 3:43 PM | 25 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 10 | 141 | 36.13% |
| FLNG240517P00025880 | 4/26/2024 3:24 PM | 25.88 | 0.55 | 0.40 | 0.50 | 0.05 | 10.00% | 9 | 327 | 24.22% |
| FLNG240517P00026000 | 11/15/2023 4:42 PM | 26 | 0.79 | 0.55 | 0.60 | 0.00 | 0.00% | 3 | 7 | 25.98% |
| FLNG240517P00026880 | 4/22/2024 4:54 PM | 26.88 | 1.30 | 0.90 | 1.05 | 0.00 | 0.00% | 1 | 123 | 23.24% |
| FLNG240517P00027000 | 11/21/2023 3:07 PM | 27 | 1.00 | 0.75 | 0.85 | 1.00 | - | - | 13 | 0.00% |
| FLNG240517P00027880 | 4/23/2024 3:23 PM | 27.88 | 1.67 | 1.70 | 1.95 | -0.25 | -13.02% | 4 | 238 | 29.59% |
| FLNG240517P00028000 | 11/24/2023 4:25 PM | 28 | 1.05 | 1.00 | 1.15 | 1.05 | - | 27 | 35 | 0.00% |
| FLNG240517P00028880 | 4/19/2024 5:31 PM | 28.88 | 3.10 | 2.60 | 3.40 | 0.00 | 0.00% | 7 | 54 | 62.40% |
| FLNG240517P00029000 | 11/24/2023 5:44 PM | 29 | 1.45 | 1.40 | 1.50 | 1.45 | - | 1 | 0 | 0.00% |
| FLNG240517P00029880 | 2/27/2024 2:51 PM | 29.88 | 5.15 | 3.90 | 6.60 | 0.00 | 0.00% | 2 | 0 | 110.25% |
| FLNG240517P00030000 | 11/20/2023 4:37 PM | 30 | 2.02 | 1.80 | 1.90 | 0.00 | 0.00% | 6 | 376 | 0.00% |
| FLNG240517P00031880 | 1/23/2024 3:51 PM | 31.88 | 3.20 | 6.00 | 8.50 | 0.00 | 0.00% | 10 | 11 | 130.66% |
| FLNG240517P00034880 | 2/21/2024 2:40 PM | 34.88 | 9.00 | 9.10 | 11.80 | 0.00 | 0.00% | 2 | 0 | 165.48% |
| FLNG240517P00035000 | 9/29/2023 3:25 PM | 35 | 6.50 | 6.10 | 6.70 | 0.00 | 0.00% | 5 | 25 | 0.00% |
| FLNG240517P00039880 | 2/7/2024 2:32 PM | 39.88 | 13.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FLNG240517P00040000 | 10/10/2023 6:18 PM | 40 | 10.55 | 8.40 | 11.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
LPG Dorian LPG Ltd.
41.72
+1.06%
CLCO Cool Company Ltd.
10.91
+0.83%
FRO Frontline plc
23.72
+1.19%
GLNG Golar LNG Limited
24.95
-0.28%
TRMD TORM plc
34.42
+1.15%
DHT DHT Holdings, Inc.
11.49
+0.09%
TK Teekay Corporation
7.52
+2.31%
LNG Cheniere Energy, Inc.
158.99
-0.23%
CQP Cheniere Energy Partners, L.P.
48.92
+1.02%
EURN Euronav NV
16.97
+3.33%