NasdaqGS - Nasdaq Real Time Price USD
Golar LNG Limited (GLNG)
38.21
-0.78
(-2.01%)
As of 1:39:34 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG250516C00024000 | 5/8/2025 12:37 PM | 24 | 14.25 | 14.20 | 14.80 | -1.20 | -7.77% | 1 | 7 | 200.98% |
| GLNG250516C00025000 | 5/6/2025 3:24 PM | 25 | 15.10 | 12.90 | 13.90 | 0.00 | 0.00% | 2 | 3 | 169.92% |
| GLNG250516C00030000 | 5/2/2025 10:02 AM | 30 | 11.00 | 8.10 | 8.50 | 0.00 | 0.00% | 10 | 75 | 91.80% |
| GLNG250516C00031000 | 5/2/2025 10:39 AM | 31 | 10.10 | 7.00 | 7.50 | 0.00 | 0.00% | 1 | 159 | 71.09% |
| GLNG250516C00032000 | 4/10/2025 12:05 PM | 32 | 4.10 | 5.40 | 8.50 | 0.00 | 0.00% | 2 | 3 | 129.20% |
| GLNG250516C00033000 | 5/2/2025 11:33 AM | 33 | 6.63 | 5.20 | 5.90 | 0.00 | 0.00% | 34 | 23 | 86.52% |
| GLNG250516C00034000 | 5/2/2025 11:44 AM | 34 | 5.52 | 4.40 | 4.70 | 0.00 | 0.00% | 16 | 323 | 73.93% |
| GLNG250516C00035000 | 5/7/2025 1:54 PM | 35 | 4.20 | 3.50 | 3.70 | 0.00 | 0.00% | 2 | 174 | 64.45% |
| GLNG250516C00036000 | 5/2/2025 11:23 AM | 36 | 4.00 | 2.55 | 2.80 | 0.00 | 0.00% | 20 | 45 | 55.18% |
| GLNG250516C00037000 | 5/7/2025 2:08 PM | 37 | 2.27 | 1.75 | 2.05 | 0.00 | 0.00% | 1 | 227 | 51.07% |
| GLNG250516C00038000 | 5/8/2025 12:50 PM | 38 | 1.25 | 1.15 | 1.40 | -0.55 | -30.56% | 94 | 1,577 | 54.30% |
| GLNG250516C00039000 | 5/8/2025 12:48 PM | 39 | 0.77 | 0.70 | 0.85 | -0.48 | -38.40% | 91 | 255 | 49.90% |
| GLNG250516C00040000 | 5/8/2025 12:38 PM | 40 | 0.46 | 0.40 | 0.55 | -0.14 | -23.33% | 133 | 2,223 | 50.98% |
| GLNG250516C00041000 | 5/8/2025 10:19 AM | 41 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 9 | 874 | 52.25% |
| GLNG250516C00042000 | 5/7/2025 2:08 PM | 42 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 6 | 1,381 | 52.15% |
| GLNG250516C00043000 | 5/8/2025 12:58 PM | 43 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 26 | 1,321 | 53.71% |
| GLNG250516C00044000 | 5/7/2025 10:57 AM | 44 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 5 | 1,915 | 54.88% |
| GLNG250516C00045000 | 5/7/2025 11:50 AM | 45 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 1,993 | 61.72% |
| GLNG250516C00046000 | 5/6/2025 2:19 PM | 46 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 3,419 | 63.28% |
| GLNG250516C00047000 | 5/2/2025 1:10 PM | 47 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 76 | 1,144 | 74.22% |
| GLNG250516C00048000 | 5/2/2025 9:55 AM | 48 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 33 | 80.47% |
| GLNG250516C00050000 | 5/7/2025 11:21 AM | 50 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 731 | 3,154 | 77.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLNG250516P00024000 | 4/23/2025 9:51 AM | 24 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 201.76% |
| GLNG250516P00025000 | 4/28/2025 10:29 AM | 25 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 55 | 187.11% |
| GLNG250516P00026000 | 5/2/2025 1:05 PM | 26 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 773 | 173.05% |
| GLNG250516P00027000 | 5/2/2025 1:26 PM | 27 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 237 | 131.25% |
| GLNG250516P00028000 | 5/5/2025 1:17 PM | 28 | 0.09 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 116 | 145.70% |
| GLNG250516P00029000 | 5/5/2025 12:53 PM | 29 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 26 | 50.00% |
| GLNG250516P00030000 | 5/5/2025 1:17 PM | 30 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 53 | 1,439 | 73.44% |
| GLNG250516P00031000 | 5/1/2025 12:22 PM | 31 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 163 | 109.96% |
| GLNG250516P00032000 | 5/6/2025 11:09 AM | 32 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 357 | 62.89% |
| GLNG250516P00033000 | 5/7/2025 3:34 PM | 33 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 373 | 61.91% |
| GLNG250516P00034000 | 5/7/2025 2:07 PM | 34 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 77 | 57.42% |
| GLNG250516P00035000 | 5/7/2025 1:55 PM | 35 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 3,958 | 52.73% |
| GLNG250516P00036000 | 5/8/2025 12:24 PM | 36 | 0.32 | 0.25 | 0.45 | 0.02 | 6.67% | 2 | 84 | 54.10% |
| GLNG250516P00037000 | 5/8/2025 12:21 PM | 37 | 0.55 | 0.45 | 0.65 | 0.13 | 30.95% | 13 | 258 | 49.02% |
| GLNG250516P00038000 | 5/8/2025 12:53 PM | 38 | 0.90 | 0.75 | 0.95 | 0.17 | 23.29% | 77 | 1,305 | 43.95% |
| GLNG250516P00039000 | 5/8/2025 12:24 PM | 39 | 1.43 | 1.30 | 1.50 | 0.33 | 30.00% | 20 | 802 | 43.65% |
| GLNG250516P00040000 | 5/8/2025 12:08 PM | 40 | 1.90 | 2.00 | 2.20 | 0.26 | 15.85% | 6 | 549 | 43.75% |
| GLNG250516P00041000 | 5/7/2025 12:13 PM | 41 | 2.10 | 2.85 | 2.95 | 0.00 | 0.00% | 2 | 184 | 39.45% |
| GLNG250516P00042000 | 5/7/2025 1:51 PM | 42 | 3.30 | 3.70 | 4.20 | 0.00 | 0.00% | 1 | 46 | 65.92% |
| GLNG250516P00043000 | 5/7/2025 1:54 PM | 43 | 4.20 | 4.60 | 4.90 | 0.00 | 0.00% | 2 | 38 | 51.56% |
| GLNG250516P00044000 | 5/2/2025 11:47 AM | 44 | 5.10 | 5.60 | 5.90 | 0.00 | 0.00% | 2 | 13 | 58.98% |
| GLNG250516P00045000 | 5/2/2025 11:19 AM | 45 | 5.80 | 6.50 | 7.10 | 0.00 | 0.00% | 10 | 15 | 85.94% |
| GLNG250516P00046000 | 5/2/2025 11:19 AM | 46 | 6.70 | 7.60 | 8.20 | 0.00 | 0.00% | 10 | 14 | 72.85% |
| GLNG250516P00047000 | 5/2/2025 9:30 AM | 47 | 3.90 | 8.60 | 8.80 | 0.00 | 0.00% | 105 | 105 | 50.00% |
| GLNG250516P00048000 | 5/2/2025 11:18 AM | 48 | 8.30 | 9.60 | 9.80 | 0.00 | 0.00% | 20 | 9 | 56.25% |
| GLNG250516P00049000 | 5/2/2025 11:18 AM | 49 | 9.25 | 10.10 | 11.20 | 0.00 | 0.00% | 20 | 9 | 124.41% |
| GLNG250516P00050000 | 4/22/2025 10:52 AM | 50 | 10.90 | 10.40 | 12.90 | 0.00 | 0.00% | - | 1 | 179.10% |
Related Tickers
NFE New Fortress Energy Inc.
6.21
+4.37%
STNG Scorpio Tankers Inc.
40.80
+1.72%
TNK Teekay Tankers Ltd.
44.36
-3.95%
FRO Frontline plc
17.18
+0.09%
INSW International Seaways, Inc.
36.94
+1.65%
DHT DHT Holdings, Inc.
10.97
-1.48%
LNG Cheniere Energy, Inc.
240.36
+0.67%
FLNG FLEX LNG Ltd.
23.96
-0.08%
TEN Tsakos Energy Navigation Limited
17.32
+0.03%
TK Teekay Corporation Ltd.
7.78
-1.28%