225.74
-8.88
(-3.78%)
As of 12:48:58 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250417C00145000 | 2/28/2025 1:21 PM | 145 | 80.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LNG250417C00180000 | 3/13/2025 3:28 PM | 180 | 32.80 | 44.40 | 47.20 | 0.00 | 0.00% | 6 | 7 | 83.94% |
| LNG250417C00185000 | 3/26/2025 11:56 AM | 185 | 46.81 | 40.10 | 42.50 | 0.00 | 0.00% | 2 | 4 | 60.69% |
| LNG250417C00190000 | 3/31/2025 2:35 PM | 190 | 41.80 | 34.90 | 37.90 | 0.00 | 0.00% | 4 | 9 | 55.98% |
| LNG250417C00195000 | 4/1/2025 1:59 PM | 195 | 34.60 | 30.80 | 32.00 | 0.00 | 0.00% | 2 | 100 | 58.01% |
| LNG250417C00200000 | 4/2/2025 2:04 PM | 200 | 34.70 | 26.10 | 27.30 | 0.00 | 0.00% | 1 | 207 | 53.82% |
| LNG250417C00210000 | 4/2/2025 11:12 AM | 210 | 25.65 | 16.40 | 18.70 | 0.00 | 0.00% | 2 | 268 | 49.10% |
| LNG250417C00220000 | 4/3/2025 9:42 AM | 220 | 11.10 | 9.20 | 10.80 | -4.90 | -30.62% | 5 | 893 | 42.10% |
| LNG250417C00230000 | 4/3/2025 11:35 AM | 230 | 5.31 | 4.90 | 5.20 | -3.49 | -39.66% | 225 | 3,292 | 38.68% |
| LNG250417C00240000 | 4/3/2025 11:33 AM | 240 | 2.08 | 1.85 | 2.25 | -2.02 | -49.27% | 38 | 3,541 | 38.56% |
| LNG250417C00250000 | 4/3/2025 9:41 AM | 250 | 0.67 | 0.60 | 0.80 | -0.88 | -56.77% | 4 | 2,167 | 38.14% |
| LNG250417C00260000 | 4/2/2025 3:42 PM | 260 | 0.48 | 0.05 | 0.45 | 0.00 | 0.00% | 15 | 205 | 42.68% |
| LNG250417C00270000 | 4/2/2025 2:04 PM | 270 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 177 | 42.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG250417P00175000 | 3/25/2025 9:30 AM | 175 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 9 | 67.24% |
| LNG250417P00180000 | 4/2/2025 3:59 PM | 180 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 666 | 57.23% |
| LNG250417P00185000 | 3/27/2025 3:51 PM | 185 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 1,578 | 53.86% |
| LNG250417P00190000 | 3/28/2025 2:22 PM | 190 | 0.33 | 0.00 | 0.70 | 0.00 | 0.00% | 30 | 216 | 56.74% |
| LNG250417P00195000 | 3/28/2025 11:06 AM | 195 | 0.50 | 0.50 | 0.65 | 0.00 | 0.00% | 2 | 115 | 49.02% |
| LNG250417P00200000 | 4/3/2025 9:39 AM | 200 | 0.95 | 0.80 | 1.00 | 0.63 | 196.88% | 30 | 5,190 | 47.27% |
| LNG250417P00210000 | 4/3/2025 11:35 AM | 210 | 2.10 | 2.05 | 2.35 | 1.35 | 180.00% | 52 | 1,702 | 44.46% |
| LNG250417P00220000 | 4/3/2025 11:35 AM | 220 | 4.75 | 4.70 | 5.00 | 3.05 | 179.41% | 49 | 2,794 | 41.76% |
| LNG250417P00230000 | 4/3/2025 11:28 AM | 230 | 9.40 | 9.30 | 9.70 | 4.60 | 95.83% | 38 | 1,013 | 40.04% |
| LNG250417P00240000 | 4/2/2025 1:04 PM | 240 | 9.50 | 15.20 | 17.10 | 0.00 | 0.00% | 3 | 153 | 42.70% |
| LNG250417P00250000 | 3/31/2025 2:59 PM | 250 | 20.20 | 24.70 | 25.80 | 0.00 | 0.00% | 2 | 13 | 46.05% |
| LNG250417P00260000 | 3/10/2025 10:22 AM | 260 | 46.41 | 33.20 | 36.10 | 0.00 | 0.00% | 4 | 0 | 60.55% |
| LNG250417P00270000 | 3/27/2025 2:56 PM | 270 | 43.75 | 43.20 | 46.00 | 0.00 | 0.00% | 1 | 0 | 70.17% |
| LNG250417P00280000 | 3/25/2025 11:05 AM | 280 | 48.66 | 53.10 | 56.00 | 0.00 | 0.00% | - | 0 | 55.18% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
64.07
-5.77%
WMB The Williams Companies, Inc.
59.88
-2.79%
VG Venture Global, Inc.
9.17
-7.98%
KMI Kinder Morgan, Inc.
28.11
-2.80%
OKE ONEOK, Inc.
94.07
-6.28%
ET Energy Transfer LP
17.92
-5.34%
PAA Plains All American Pipeline, L.P.
19.40
-4.36%
GLNG Golar LNG Limited
34.62
-6.68%
MPLX MPLX LP
52.75
-2.12%
EPD Enterprise Products Partners L.P.
33.74
-0.93%