NYSE - Nasdaq Real Time Price USD
FLEX LNG Ltd. (FLNG)
As of 12:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG241115C00020000 | 7/18/2024 1:35 PM | 20 | 7.60 | 6.20 | 7.60 | 0.00 | 0.00% | 1 | 2 | 206.15% |
| FLNG241115C00021000 | 10/18/2024 7:01 PM | 21 | 4.52 | 3.10 | 3.80 | 0.00 | 0.00% | 1 | 5 | 52.54% |
| FLNG241115C00023000 | 10/25/2024 5:43 PM | 23 | 1.77 | 1.80 | 1.95 | 0.00 | 0.00% | 1 | 1 | 39.26% |
| FLNG241115C00024000 | 10/25/2024 1:48 PM | 24 | 1.10 | 1.05 | 1.25 | 0.00 | 0.00% | 2 | 3 | 38.87% |
| FLNG241115C00025000 | 10/28/2024 2:01 PM | 25 | 0.55 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 730 | 37.40% |
| FLNG241115C00026000 | 10/25/2024 7:22 PM | 26 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 403 | 6.25% |
| FLNG241115C00027000 | 10/25/2024 7:05 PM | 27 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 921 | 12.50% |
| FLNG241115C00028000 | 10/25/2024 6:33 PM | 28 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 544 | 34.77% |
| FLNG241115C00029000 | 10/24/2024 7:52 PM | 29 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 453 | 54.20% |
| FLNG241115C00030000 | 10/25/2024 1:30 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 462 | 48.83% |
| FLNG241115C00031000 | 10/7/2024 7:33 PM | 31 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 161 | 55.47% |
| FLNG241115C00032000 | 10/24/2024 2:30 PM | 32 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 36 | 54.69% |
| FLNG241115C00033000 | 7/15/2024 4:42 PM | 33 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 43 | 94.14% |
| FLNG241115C00034000 | 6/27/2024 2:52 PM | 34 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 21 | 86.33% |
| FLNG241115C00035000 | 8/15/2024 5:07 PM | 35 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 5 | 83.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLNG241115P00021000 | 5/17/2024 3:27 PM | 21 | 0.20 | 0.15 | 0.95 | 0.00 | 0.00% | 1 | 180 | 88.48% |
| FLNG241115P00022000 | 10/24/2024 4:54 PM | 22 | 0.14 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 45 | 44.34% |
| FLNG241115P00023000 | 10/25/2024 5:48 PM | 23 | 0.24 | 0.15 | 0.20 | 0.00 | 0.00% | 9 | 74 | 35.35% |
| FLNG241115P00024000 | 10/28/2024 1:38 PM | 24 | 0.50 | 0.40 | 0.55 | 0.01 | 2.04% | 6 | 237 | 38.38% |
| FLNG241115P00025000 | 10/28/2024 3:19 PM | 25 | 0.93 | 0.85 | 1.00 | -0.06 | -6.06% | 5 | 1,462 | 36.91% |
| FLNG241115P00026000 | 10/25/2024 2:54 PM | 26 | 1.62 | 1.50 | 1.65 | 0.00 | 0.00% | 2 | 751 | 36.23% |
| FLNG241115P00027000 | 10/28/2024 3:11 PM | 27 | 2.46 | 2.35 | 2.50 | -0.29 | -10.55% | 2 | 175 | 38.97% |
| FLNG241115P00028000 | 10/16/2024 1:57 PM | 28 | 2.50 | 3.30 | 3.80 | 0.00 | 0.00% | 1 | 0 | 52.54% |
| FLNG241115P00029000 | 10/8/2024 5:31 PM | 29 | 2.50 | 4.30 | 4.70 | 0.00 | 0.00% | 10 | 0 | 57.81% |
| FLNG241115P00030000 | 8/16/2024 1:53 PM | 30 | 3.32 | 3.70 | 5.00 | 0.00 | 0.00% | 10 | 17 | 0.00% |
| FLNG241115P00031000 | 4/5/2024 2:08 PM | 31 | 6.30 | 4.60 | 7.50 | 0.00 | 0.00% | 3 | 3 | 138.09% |
| FLNG241115P00032000 | 8/30/2024 7:48 PM | 32 | 5.50 | 5.30 | 7.70 | 0.00 | 0.00% | 5 | 0 | 98.63% |
| FLNG241115P00035000 | 3/22/2024 6:18 PM | 35 | 10.43 | 8.20 | 12.50 | 0.00 | 0.00% | 4 | 0 | 75.00% |
Related Tickers
CLCO Cool Company Ltd.
10.69
+0.56%
LPG Dorian LPG Ltd.
30.82
-0.68%
GLNG Golar LNG Limited
37.19
-0.97%
TRMD TORM plc
26.64
-2.37%
FRO Frontline plc
19.76
-2.35%
DHT DHT Holdings, Inc.
10.63
+0.66%
STNG Scorpio Tankers Inc.
61.35
-1.09%
LNG Cheniere Energy, Inc.
183.65
-0.69%
CQP Cheniere Energy Partners, L.P.
48.53
-0.43%
WES Western Midstream Partners, LP
38.08
-0.91%