Options Chain for GOLAR LNG LTD SHS (GLNG) - $25.02 as of 4/25/2024 8:12:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.60 | 13.90 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 14.00 | 10.60 | 13.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 15.00 | 9.90 | 10.30 | 10.20 | 0.00 | 0.00% | 0 | 25 | 1.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:44 PM EST |
| 16.00 | 8.60 | 11.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 17.00 | 7.90 | 9.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 18.00 | 7.00 | 9.00 | 6.04 | 0.00 | 0.00% | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:44 PM EST |
| 19.00 | 5.60 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 55 | 1.73 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/25/2024 3:59:44 PM EST |
| 20.00 | 4.60 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 135 | 1.19 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:44 PM EST |
| 21.00 | 3.70 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 105 | 0.62 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/25/2024 3:59:44 PM EST |
| 22.00 | 2.85 | 3.30 | 3.17 | 0.00 | 0.00% | 0 | 409 | 0.50 | 0.98 | 0.03 | -0.01 | 4/19/2024 | 4/25/2024 3:59:44 PM EST |
| 23.00 | 1.85 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 140 | 0.37 | 0.89 | 0.10 | -0.01 | 4/16/2024 | 4/25/2024 3:59:44 PM EST |
| 24.00 | 1.30 | 1.45 | 1.60 | +0.15 | +10.35% | 2 | 625 | 0.28 | 0.76 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 25.00 | 0.70 | 0.75 | 0.75 | -0.11 | -12.80% | 62 | 1,103 | 0.27 | 0.54 | 0.24 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 8 | 1,219 | 0.27 | 0.32 | 0.21 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 27.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,687 | 0.27 | 0.17 | 0.14 | -0.01 | 4/24/2024 | 4/25/2024 3:59:44 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 27 | 0.34 | 0.07 | 0.07 | -0.01 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 29.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 27 | 1.44 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/25/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 1.70 | % | 0 | 12 | 1.36 | 0.01 | 0.01 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 1.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.65 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/25/2024 3:59:44 PM EST |
| 18.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2024 3:59:44 PM EST |
| 19.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/25/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.66 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 22.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 47 | 1.52 | -0.02 | 0.03 | -0.01 | 4/3/2024 | 4/25/2024 3:59:44 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 352 | 0.29 | -0.11 | 0.10 | -0.01 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 1 | 1,577 | 0.27 | -0.24 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 25.00 | 0.55 | 0.70 | 0.56 | +0.02 | +3.71% | 3 | 229 | 0.29 | -0.46 | 0.24 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 26.00 | 1.15 | 1.30 | 1.20 | +0.30 | +33.34% | 1 | 174 | 0.27 | -0.68 | 0.21 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 27.00 | 1.55 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.83 | 0.14 | -0.01 | 4/11/2024 | 4/25/2024 3:59:44 PM EST |
| 28.00 | 2.35 | 4.90 | % | 0 | 0 | 1.26 | -0.93 | 0.07 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 29.00 | 2.40 | 5.90 | % | 0 | 0 | 1.38 | -0.98 | 0.03 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 30.00 | 3.90 | 6.90 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 31.00 | 3.90 | 7.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 32.00 | 4.90 | 8.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 33.00 | 5.90 | 9.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 35.00 | 7.90 | 11.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST |