NasdaqGS - Delayed Quote • USD
Golar LNG Limited (GLNG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517C00015000 | 4/16/2024 7:25 PM | 15 | 10.20 | 10.10 | 10.40 | 0.29 | 2.93% | 1 | 24 | 103.91% |
| GLNG240517C00018000 | 3/25/2024 4:32 PM | 18 | 6.04 | 5.40 | 7.50 | 0.00 | 0.00% | 4 | 5 | 100.78% |
| 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 | 5.70 | 0.00 | 0.00% | 2 | 135 | 58.79% |
| GLNG240517C00021000 | 4/9/2024 4:05 PM | 21 | 4.20 | 3.80 | 5.60 | 0.00 | 0.00% | 1 | 105 | 76.56% |
| GLNG240517C00022000 | 4/19/2024 7:00 PM | 22 | 3.17 | 3.20 | 3.50 | 0.24 | 8.19% | 1 | 409 | 52.64% |
| GLNG240517C00023000 | 4/16/2024 5:07 PM | 23 | 2.00 | 2.30 | 2.50 | 0.00 | 0.00% | 10 | 140 | 40.92% |
| GLNG240517C00024000 | 4/19/2024 2:23 PM | 24 | 1.75 | 1.55 | 1.70 | 0.47 | 36.72% | 50 | 600 | 37.16% |
| GLNG240517C00025000 | 4/19/2024 7:25 PM | 25 | 0.91 | 0.95 | 1.05 | 0.06 | 7.06% | 25 | 1,040 | 34.77% |
| GLNG240517C00026000 | 4/19/2024 7:44 PM | 26 | 0.53 | 0.50 | 0.60 | 0.13 | 32.50% | 3 | 1,083 | 33.89% |
| GLNG240517C00027000 | 4/19/2024 4:58 PM | 27 | 0.23 | 0.25 | 0.30 | 0.03 | 15.00% | 541 | 1,135 | 32.91% |
| GLNG240517C00028000 | 4/3/2024 6:13 PM | 28 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 4 | 36.43% |
| GLNG240517C00029000 | 4/18/2024 7:57 PM | 29 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 27 | 36.52% |
| GLNG240517C00030000 | 1/2/2024 7:48 PM | 30 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 61.91% |
| 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 | 117.97% |
| GLNG240517P00018000 | 3/7/2024 3:25 PM | 18 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 104.69% |
| GLNG240517P00019000 | 2/29/2024 7:18 PM | 19 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 91.80% |
| GLNG240517P00020000 | 4/18/2024 4:36 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 68 | 79.39% |
| GLNG240517P00021000 | 4/1/2024 2:39 PM | 21 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 140 | 54.88% |
| GLNG240517P00022000 | 4/3/2024 3:09 PM | 22 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 47 | 36.33% |
| GLNG240517P00023000 | 4/9/2024 2:03 PM | 23 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 352 | 33.79% |
| GLNG240517P00024000 | 4/16/2024 6:49 PM | 24 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 310 | 29.59% |
| GLNG240517P00025000 | 4/19/2024 7:20 PM | 25 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 32 | 185 | 30.03% |
| GLNG240517P00026000 | 4/18/2024 4:47 PM | 26 | 1.50 | 1.20 | 1.30 | 0.00 | 0.00% | 10 | 156 | 29.00% |
| GLNG240517P00027000 | 4/11/2024 2:36 PM | 27 | 2.00 | 1.45 | 2.40 | 0.00 | 0.00% | - | 6 | 44.53% |
| GLNG240517P00028000 | 1/4/2024 8:22 PM | 28 | 5.00 | 4.40 | 6.90 | 0.00 | 0.00% | - | 1 | 139.89% |
Related Tickers
STNG Scorpio Tankers Inc.
69.53
+1.56%
FLNG FLEX LNG Ltd.
25.79
+1.62%
CLCO Cool Company Ltd.
10.88
+2.26%
TNK Teekay Tankers Ltd.
56.53
+1.82%
INSW International Seaways, Inc.
53.03
+2.75%
EURN Euronav NV
16.35
-0.12%
TNP Tsakos Energy Navigation Limited
24.72
+0.77%
DHT DHT Holdings, Inc.
11.26
+1.81%
VNOM Viper Energy, Inc.
39.04
+0.31%
CQP Cheniere Energy Partners, L.P.
49.33
+1.21%