Options Chain for GOLAR LNG LTD SHS (GLNG) - $25.02 as of 4/26/2024 3:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.90 | 13.50 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 10.70 | 13.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 10.00 | 10.30 | 10.20 | 0.00 | 0.00% | 0 | 25 | 1.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 7.00 | 10.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 7.90 | 9.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 6.70 | 8.80 | 6.04 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 5.70 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 55 | 1.73 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 5.10 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 135 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 3.90 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 105 | 1.00 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 2.80 | 3.50 | 3.17 | 0.00 | 0.00% | 0 | 409 | 0.60 | 0.98 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.30 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 140 | 0.43 | 0.91 | 0.09 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 1.35 | 1.50 | 1.35 | -0.25 | -15.63% | 2 | 623 | 0.29 | 0.77 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1,160 | 0.27 | 0.56 | 0.24 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 4 | 1,221 | 0.28 | 0.33 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.05 | 0.20 | 0.05 | -0.15 | -75.00% | 1 | 1,687 | 0.27 | 0.16 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.06 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 12 | 0.93 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.64 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.84 | -0.02 | 0.03 | -0.01 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 352 | 0.28 | -0.09 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,578 | 0.28 | -0.23 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.50 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 231 | 0.26 | -0.44 | 0.24 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 1 | 175 | 0.28 | -0.67 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 1.45 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.84 | 0.14 | -0.01 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 1.00 | 5.10 | % | 0 | 0 | 1.39 | -0.94 | 0.07 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 2.00 | 6.10 | % | 0 | 0 | 1.52 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 3.10 | 7.00 | % | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 4.00 | 7.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 5.20 | 9.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 5.90 | 9.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 8.20 | 12.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |