Options Chain for CHENIERE ENERGY INC COM NEW (LNG) - $159.14 as of 4/29/2024 4:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.30 | 78.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 90.00 | 70.00 | 73.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 95.00 | 65.00 | 68.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 100.00 | 60.00 | 63.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 105.00 | 55.00 | 58.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 110.00 | 50.20 | 53.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 115.00 | 45.10 | 48.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 120.00 | 40.00 | 43.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 125.00 | 35.10 | 38.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 130.00 | 30.00 | 33.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 135.00 | 25.40 | 28.90 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 4/29/2024 2:58:40 PM EST | |||
| 140.00 | 20.70 | 23.60 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.03 | 4/29/2024 2:58:40 PM EST | |||
| 145.00 | 16.90 | 17.80 | % | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.05 | 4/29/2024 2:58:40 PM EST | |||
| 150.00 | 12.90 | 13.30 | % | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.06 | 4/29/2024 2:58:40 PM EST | |||
| 155.00 | 9.00 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.71 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 2:58:40 PM EST |
| 160.00 | 5.70 | 6.00 | 5.00 | +0.10 | +2.05% | 1 | 11 | 0.26 | 0.57 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 165.00 | 3.30 | 3.60 | 3.40 | +0.70 | +25.93% | 3 | 15 | 0.25 | 0.41 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 170.00 | 1.75 | 1.95 | 1.82 | +0.32 | +21.34% | 22 | 4 | 0.24 | 0.26 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 175.00 | 0.85 | 1.00 | 0.65 | -0.41 | -38.68% | 1 | 1 | 0.25 | 0.16 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 180.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.09 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 2:58:40 PM EST |
| 185.00 | 0.05 | 0.75 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 4/29/2024 2:58:40 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 135.00 | 0.10 | 0.70 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.02 | 4/29/2024 2:58:40 PM EST | |||
| 140.00 | 0.25 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.06 | 0.01 | -0.03 | 4/22/2024 | 4/29/2024 2:58:40 PM EST |
| 145.00 | 0.55 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.11 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 2:58:40 PM EST |
| 150.00 | 1.10 | 1.20 | 1.35 | -0.26 | -16.15% | 37 | 8 | 0.27 | -0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 155.00 | 2.15 | 2.30 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.29 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 2:58:40 PM EST |
| 160.00 | 3.90 | 4.10 | 4.30 | -0.42 | -8.90% | 1 | 5 | 0.26 | -0.43 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 165.00 | 6.40 | 6.80 | % | 0 | 0 | 0.25 | -0.59 | 0.03 | -0.08 | 4/29/2024 2:58:40 PM EST | |||
| 170.00 | 9.80 | 10.30 | % | 0 | 0 | 0.25 | -0.74 | 0.03 | -0.06 | 4/29/2024 2:58:40 PM EST | |||
| 175.00 | 14.00 | 14.60 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.05 | 4/29/2024 2:58:40 PM EST | |||
| 180.00 | 18.30 | 19.30 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.03 | 4/29/2024 2:58:40 PM EST | |||
| 185.00 | 21.90 | 25.40 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 4/29/2024 2:58:40 PM EST | |||
| 190.00 | 27.50 | 30.40 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 195.00 | 32.20 | 35.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 200.00 | 36.80 | 40.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 205.00 | 42.20 | 44.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 210.00 | 46.40 | 49.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 215.00 | 51.90 | 54.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 220.00 | 57.40 | 60.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 225.00 | 61.80 | 64.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 230.00 | 66.50 | 70.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST |