Options Chain for GOLAR LNG LTD SHS (GLNG) - $34.26 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.90 | 22.80 | 16.02 | 0.00 | 0.00% | 0 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 16.90 | 20.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 15.90 | 19.90 | 21.00 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 14.90 | 18.80 | 14.40 | 0.00 | 0.00% | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 13.90 | 17.80 | 15.30 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 14.00 | 16.90 | 16.80 | 0.00 | 0.00% | 0 | 15 | 2.30 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 12.50 | 15.90 | 17.26 | 0.00 | 0.00% | 0 | 189 | 1.10 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 11.60 | 14.30 | 8.06 | 0.00 | 0.00% | 0 | 150 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 11.90 | 12.10 | 3.60 | 0.00 | 0.00% | 0 | 303 | 0.93 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 10.90 | 11.10 | 12.08 | 0.00 | 0.00% | 0 | 148 | 0.85 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 9.90 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 224 | 0.78 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 8.90 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 654 | 0.70 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 7.90 | 9.60 | 11.10 | 0.00 | 0.00% | 0 | 357 | 0.63 | 0.98 | 0.02 | 0.00 | 10/16/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 6.90 | 8.60 | 6.12 | 0.00 | 0.00% | 0 | 49 | 0.56 | 0.96 | 0.02 | -0.01 | 9/19/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 5.90 | 6.30 | 4.30 | 0.00 | 0.00% | 0 | 7,043 | 0.46 | 0.93 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 5.00 | 5.20 | 6.30 | 0.00 | 0.00% | 0 | 572 | 0.40 | 0.90 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 4.10 | 6.50 | 2.50 | 0.00 | 0.00% | 0 | 159 | 0.39 | 0.85 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 3.30 | 3.50 | 2.40 | -0.05 | -2.05% | 20 | 267 | 0.39 | 0.79 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 2.55 | 2.75 | 2.45 | +0.55 | +28.95% | 35 | 662 | 0.38 | 0.71 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 1.95 | 2.10 | 1.30 | -0.05 | -3.71% | 2 | 2,422 | 0.38 | 0.61 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 1.25 | 1.60 | 1.30 | +0.30 | +30.00% | 26 | 274 | 0.35 | 0.51 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 37.00 | 1.00 | 1.20 | 0.68 | -0.07 | -9.34% | 1 | 388 | 0.38 | 0.41 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 38.00 | 0.75 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 939 | 0.39 | 0.32 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 39.00 | 0.55 | 0.60 | 0.57 | +0.20 | +54.06% | 3 | 1,220 | 0.40 | 0.25 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.35 | 0.50 | 0.45 | +0.20 | +80.00% | 17 | 5,339 | 0.40 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 41.00 | 0.20 | 0.45 | 0.30 | +0.12 | +66.67% | 1 | 189 | 0.42 | 0.16 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 42.00 | 0.15 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.51 | 0.11 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 43.00 | 0.20 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 844 | 0.47 | 0.09 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 44.00 | 0.05 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.06 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.60 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 46.00 | 0.05 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.03 | 0.01 | -0.01 | 10/4/2024 | 11/20/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 100 | 0.88 | 0.01 | 0.01 | 0.00 | 8/7/2024 | 11/20/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 530 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.20 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,203 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 490 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 337 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.13 | -0.07 | -35.00% | 11 | 1,966 | 0.57 | -0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 192 | 0.52 | -0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 194 | 0.44 | -0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.20 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 495 | 0.44 | -0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.30 | 0.40 | 0.40 | -0.20 | -33.34% | 3 | 736 | 0.41 | -0.15 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.45 | 0.55 | 0.69 | -0.14 | -16.87% | 1 | 2,168 | 0.39 | -0.21 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 0.50 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 481 | 0.38 | -0.29 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 1.10 | 1.20 | 1.40 | -0.35 | -20.00% | 4 | 428 | 0.38 | -0.39 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 1.55 | 1.70 | 1.90 | -0.40 | -17.40% | 2 | 345 | 0.38 | -0.49 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 37.00 | 2.05 | 2.30 | 3.70 | 0.00 | 0.00% | 0 | 176 | 0.38 | -0.59 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 38.00 | 1.80 | 3.00 | 4.80 | 0.00 | 0.00% | 0 | 101 | 0.39 | -0.68 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 39.00 | 2.40 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 327 | 0.40 | -0.75 | 0.08 | -0.02 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 4.40 | 4.70 | 4.48 | 0.00 | 0.00% | 0 | 221 | 0.42 | -0.80 | 0.06 | -0.02 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 41.00 | 5.30 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 44 | 0.43 | -0.84 | 0.05 | -0.02 | 10/2/2024 | 11/20/2024 3:59:58 PM EST |
| 42.00 | 5.40 | 7.00 | % | 0 | 0 | 0.68 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 43.00 | 6.30 | 8.40 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 44.00 | 7.30 | 9.90 | % | 0 | 0 | 1.06 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 8.20 | 10.30 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 46.00 | 9.20 | 12.40 | % | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 47.00 | 10.20 | 12.40 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 48.00 | 11.20 | 14.10 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 49.00 | 12.20 | 15.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 13.20 | 15.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 18.60 | 20.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |