22.82
+0.34
+(1.51%)
At close: April 16 at 4:00:02 PM EDT
22.95
+0.13
+(0.57%)
After hours: April 16 at 7:27:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250417C00019000 | 4/16/2025 10:47 AM | 19 | 3.80 | 3.20 | 4.60 | 2.00 | 111.11% | 1 | 2 | 237.50% |
| FLNG250417C00020000 | 4/11/2025 2:28 PM | 20 | 2.50 | 2.15 | 4.60 | 0.00 | 0.00% | 1 | 5 | 354.69% |
| FLNG250417C00021000 | 4/11/2025 11:02 AM | 21 | 1.70 | 1.70 | 2.70 | 0.38 | 28.79% | 1 | 25 | 229.30% |
| FLNG250417C00022000 | 4/16/2025 1:49 PM | 22 | 0.79 | 0.75 | 1.80 | -0.01 | -1.25% | 13 | 151 | 170.70% |
| FLNG250417C00023000 | 4/16/2025 3:51 PM | 23 | 0.12 | 0.10 | 0.30 | -0.18 | -60.00% | 60 | 481 | 58.59% |
| FLNG250417C00024000 | 4/14/2025 12:34 PM | 24 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 225 | 78.13% |
| FLNG250417C00025000 | 4/16/2025 11:09 AM | 25 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 10 | 134 | 120.31% |
| FLNG250417C00026000 | 3/21/2025 2:40 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 12 | 137.50% |
| FLNG250417C00027000 | 3/5/2025 10:59 AM | 27 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG250417P00018000 | 4/7/2025 3:47 PM | 18 | 0.19 | - | 0.75 | 0.00 | 0.00% | - | 13 | 577.34% |
| FLNG250417P00019000 | 4/8/2025 11:26 AM | 19 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 65 | 414.45% |
| FLNG250417P00020000 | 4/10/2025 2:22 PM | 20 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 43 | 109 | 164.06% |
| FLNG250417P00021000 | 4/16/2025 9:30 AM | 21 | 0.10 | 0.00 | 0.20 | 0.02 | 25.00% | 1 | 320 | 139.06% |
| FLNG250417P00022000 | 4/15/2025 2:12 PM | 22 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 331 | 63.28% |
| FLNG250417P00023000 | 4/16/2025 10:19 AM | 23 | 0.40 | 0.30 | 0.60 | -0.70 | -63.64% | 3 | 202 | 73.83% |
| FLNG250417P00024000 | 4/9/2025 2:02 PM | 24 | 1.30 | 0.75 | 2.00 | -1.16 | -47.15% | 2 | 18 | 125.39% |
| FLNG250417P00025000 | 4/9/2025 1:20 PM | 25 | 4.00 | 1.65 | 4.30 | 0.00 | 0.00% | 1 | 1 | 333.59% |
Related Tickers
LPG Dorian LPG Ltd.
20.03
+1.83%
GLNG Golar LNG Limited
37.32
+0.76%
CQP Cheniere Energy Partners, L.P.
61.01
+1.99%
CLCO Cool Company Ltd.
5.47
+2.05%
TRMD TORM plc
15.28
+1.73%
STNG Scorpio Tankers Inc.
34.13
+1.61%
INSW International Seaways, Inc.
31.94
+1.85%
DHT DHT Holdings, Inc.
10.08
+2.02%
LNG Cheniere Energy, Inc.
227.45
+0.22%
FRO Frontline plc
14.77
+1.72%