NasdaqGS - Delayed Quote • USD
Golar LNG Limited (GLNG)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517C00015000 | 4/19/2024 7:41 PM | 15 | 10.20 | 10.00 | 10.30 | 0.00 | 0.00% | 1 | 25 | 107.81% |
| GLNG240517C00018000 | 3/25/2024 4:32 PM | 18 | 6.04 | 7.10 | 8.10 | 0.00 | 0.00% | 4 | 5 | 128.52% |
| GLNG240517C00019000 | 1/22/2024 2:35 PM | 19 | 3.30 | 2.20 | 3.40 | 0.00 | 0.00% | - | 55 | 0.00% |
| GLNG240517C00020000 | 4/15/2024 7:21 PM | 20 | 5.00 | 5.10 | 6.00 | 0.00 | 0.00% | 2 | 135 | 94.53% |
| GLNG240517C00021000 | 4/19/2024 1:42 PM | 21 | 4.20 | 3.90 | 4.90 | 0.00 | 0.00% | 1 | 105 | 69.53% |
| GLNG240517C00022000 | 4/19/2024 7:00 PM | 22 | 3.17 | 2.80 | 3.50 | 0.00 | 0.00% | 1 | 409 | 63.18% |
| GLNG240517C00023000 | 4/16/2024 5:07 PM | 23 | 2.00 | 0.30 | 2.45 | 0.00 | 0.00% | 10 | 140 | 46.48% |
| GLNG240517C00024000 | 4/26/2024 2:20 PM | 24 | 1.35 | 1.35 | 1.50 | -0.25 | -15.62% | 2 | 623 | 34.86% |
| GLNG240517C00025000 | 4/25/2024 5:16 PM | 25 | 0.75 | 0.70 | 0.80 | 0.00 | 0.00% | 62 | 1,160 | 30.57% |
| GLNG240517C00026000 | 4/26/2024 4:47 PM | 26 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 4 | 1,221 | 30.66% |
| GLNG240517C00027000 | 4/26/2024 3:39 PM | 27 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 1,687 | 32.32% |
| GLNG240517C00028000 | 4/25/2024 6:16 PM | 28 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 28 | 53.81% |
| GLNG240517C00029000 | 4/18/2024 7:57 PM | 29 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 27 | 61.91% |
| GLNG240517C00030000 | 1/2/2024 7:48 PM | 30 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 70.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG240517P00017000 | 3/1/2024 7:34 PM | 17 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 132.42% |
| GLNG240517P00018000 | 3/7/2024 3:25 PM | 18 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 117.38% |
| GLNG240517P00019000 | 2/29/2024 7:18 PM | 19 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 102.93% |
| GLNG240517P00020000 | 4/18/2024 4:36 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 68 | 88.87% |
| GLNG240517P00021000 | 4/22/2024 4:15 PM | 21 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 140 | 50.98% |
| GLNG240517P00022000 | 4/3/2024 3:09 PM | 22 | 0.12 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 47 | 59.96% |
| GLNG240517P00023000 | 4/25/2024 6:57 PM | 23 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 352 | 33.79% |
| GLNG240517P00024000 | 4/25/2024 2:19 PM | 24 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 1,578 | 27.44% |
| GLNG240517P00025000 | 4/25/2024 2:23 PM | 25 | 0.56 | 0.50 | 0.60 | 0.00 | 0.00% | 3 | 231 | 26.47% |
| GLNG240517P00026000 | 4/25/2024 2:00 PM | 26 | 1.20 | 1.10 | 1.25 | 0.00 | 0.00% | 1 | 175 | 28.42% |
| GLNG240517P00027000 | 4/11/2024 2:36 PM | 27 | 2.00 | 1.45 | 2.45 | 0.00 | 0.00% | - | 6 | 50.29% |
| GLNG240517P00028000 | 1/4/2024 8:22 PM | 28 | 5.00 | 4.40 | 6.90 | 0.00 | 0.00% | - | 1 | 156.30% |
Related Tickers
INSW International Seaways, Inc.
55.13
+1.01%
STNG Scorpio Tankers Inc.
72.77
+1.34%
CLCO Cool Company Ltd.
10.96
+1.29%
FLNG FLEX LNG Ltd.
26.15
+0.19%
TNP Tsakos Energy Navigation Limited
25.91
+2.21%
EURN Euronav NV
16.85
+2.62%
DLNG Dynagas LNG Partners LP
3.5100
+3.24%
TK Teekay Corporation
7.50
+2.04%
ENLC EnLink Midstream, LLC
13.89
+0.80%
LNG Cheniere Energy, Inc.
159.14
-0.14%