Options Chain for GOLAR LNG LTD SHS (GLNG) - $32.04 as of 9/6/2024 3:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 17.90 | 21.20 | 22.00 | 0.00 | 0.00% | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:03 PM EST |
| 13.00 | 16.60 | 20.20 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 14.00 | 15.30 | 19.30 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 14.50 | 18.30 | 17.80 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 14.30 | 17.30 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.00 | 13.50 | 16.30 | 15.80 | 0.00 | 0.00% | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 12.60 | 15.30 | 16.00 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 10.50 | 14.30 | 15.74 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 10.70 | 13.30 | 12.50 | 0.00 | 0.00% | 0 | 23 | 3.20 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 9.60 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 7.30 | 11.20 | 11.10 | 0.00 | 0.00% | 0 | 56 | 2.67 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 7.40 | 10.20 | 11.00 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 6.40 | 9.20 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 6.00 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 1,911 | 0.88 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 3.20 | 6.70 | 6.20 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 3.50 | 5.30 | 5.27 | 0.00 | 0.00% | 0 | 447 | 1.20 | 0.97 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 2.95 | 3.80 | 4.85 | 0.00 | 0.00% | 0 | 449 | 0.59 | 0.93 | 0.06 | -0.02 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 2.15 | 2.65 | 3.67 | 0.00 | 0.00% | 0 | 725 | 0.49 | 0.84 | 0.10 | -0.03 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 1.35 | 1.85 | 1.55 | -0.85 | -35.42% | 28 | 4,097 | 0.36 | 0.72 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 0.85 | 1.05 | 2.16 | 0.00 | 0.00% | 0 | 435 | 0.34 | 0.55 | 0.18 | -0.04 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 0.40 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 460 | 0.39 | 0.38 | 0.16 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 0.15 | 0.55 | 0.30 | -0.20 | -40.00% | 1 | 461 | 0.39 | 0.25 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 0.10 | 0.30 | 0.25 | -0.02 | -7.41% | 2 | 2,615 | 0.41 | 0.16 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.10 | 0.15 | 0.09 | -0.13 | -59.10% | 169 | 2,733 | 0.44 | 0.10 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.55 | 0.04 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,148 | 0.54 | 0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1,142 | 0.65 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.60 | 0.05 | -0.05 | -50.00% | 10 | 1,201 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.75 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.57 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 141 | 2.16 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 921 | 1.22 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 443 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 782 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 903 | 0.85 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,560 | 1.15 | -0.01 | 0.01 | -0.01 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 462 | 0.66 | -0.03 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 3,388 | 0.92 | -0.07 | 0.06 | -0.02 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 2,344 | 0.42 | -0.16 | 0.10 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.35 | 0.55 | 0.30 | +0.08 | +36.37% | 3 | 590 | 0.39 | -0.28 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 0.65 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 210 | 0.38 | -0.45 | 0.18 | -0.04 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 1.25 | 1.45 | 1.41 | +0.42 | +42.43% | 14 | 483 | 0.36 | -0.62 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 1.90 | 2.40 | 1.42 | 0.00 | 0.00% | 0 | 269 | 0.37 | -0.75 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 2.50 | 4.40 | 1.50 | 0.00 | 0.00% | 0 | 187 | 1.09 | -0.84 | 0.09 | -0.02 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 1.95 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 233 | 1.04 | -0.90 | 0.06 | -0.02 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 2.95 | 7.00 | 2.70 | 0.00 | 0.00% | 0 | 15 | 1.60 | -0.96 | 0.04 | -0.01 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 3.90 | 7.10 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.97 | 0.02 | -0.01 | 7/29/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 4.90 | 8.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/26/2024 | 9/6/2024 4:00:03 PM EST |
| 39.00 | 5.90 | 9.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 6.90 | 10.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 41.00 | 9.00 | 11.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 42.00 | 10.10 | 12.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 43.00 | 11.40 | 13.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 44.00 | 12.10 | 14.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 13.60 | 15.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 46.00 | 13.70 | 16.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 47.00 | 15.10 | 17.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 48.00 | 16.20 | 18.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 49.00 | 17.10 | 19.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 18.40 | 20.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |