LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-05-31 2:56PM EDT | 45.00 | 54.90 | 48.60 | 53.50 | 0.00 | - | 15 | 15 | 56.25% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 74.44% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 100.17% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 65.81% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.60 | 31.50 | 0.00 | - | 1 | 4 | 37.50% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 71.73% |
| LYB250117C00075000 | 2024-05-24 10:26AM EDT | 75.00 | 23.53 | 20.00 | 22.90 | 0.00 | - | 10 | 17 | 35.95% |
| LYB250117C00080000 | 2024-06-03 12:03PM EDT | 80.00 | 17.36 | 16.00 | 19.50 | 0.00 | - | 1 | 107 | 37.44% |
| LYB250117C00085000 | 2024-06-25 12:18PM EDT | 85.00 | 12.80 | 12.80 | 13.90 | 0.00 | - | 1 | 62 | 27.52% |
| LYB250117C00090000 | 2024-06-26 2:44PM EDT | 90.00 | 9.20 | 9.20 | 9.50 | 0.00 | - | 1 | 424 | 22.72% |
| LYB250117C00095000 | 2024-06-27 10:52AM EDT | 95.00 | 6.68 | 6.20 | 6.50 | 0.00 | - | 10 | 1,895 | 21.75% |
| LYB250117C00100000 | 2024-06-25 1:04PM EDT | 100.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 179 | 2,092 | 21.07% |
| LYB250117C00105000 | 2024-06-28 12:39PM EDT | 105.00 | 2.65 | 2.40 | 2.60 | +0.10 | +3.92% | 9 | 2,779 | 20.73% |
| LYB250117C00110000 | 2024-06-28 1:23PM EDT | 110.00 | 1.57 | 1.45 | 1.55 | +0.02 | +1.29% | 31 | 3,283 | 20.58% |
| LYB250117C00115000 | 2024-06-28 11:14AM EDT | 115.00 | 0.95 | 0.85 | 0.95 | +0.10 | +11.76% | 14 | 1,583 | 20.89% |
| LYB250117C00120000 | 2024-06-28 1:19PM EDT | 120.00 | 0.57 | 0.45 | 0.60 | -0.13 | -18.57% | 5 | 1,163 | 21.41% |
| LYB250117C00125000 | 2024-06-12 9:37AM EDT | 125.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 10 | 99 | 22.14% |
| LYB250117C00130000 | 2024-05-20 2:46PM EDT | 130.00 | 0.42 | 0.10 | 2.15 | 0.00 | - | 2 | 27 | 37.55% |
| LYB250117C00135000 | 2024-05-08 10:02AM EDT | 135.00 | 0.65 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 36.12% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 33.06% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 40.78% |
| LYB250117C00150000 | 2024-04-09 12:32PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 34.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2023-12-29 2:44PM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 72.83% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 5 | 24 | 71.34% |
| LYB250117P00050000 | 2024-06-20 10:40AM EDT | 50.00 | 0.25 | 0.10 | 1.70 | 0.00 | - | 10 | 582 | 58.57% |
| LYB250117P00055000 | 2024-05-03 9:55AM EDT | 55.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 2 | 161 | 50.54% |
| LYB250117P00060000 | 2024-06-25 11:18AM EDT | 60.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 30 | 338 | 38.11% |
| LYB250117P00065000 | 2024-04-22 2:21PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYB250117P00070000 | 2024-06-05 11:49AM EDT | 70.00 | 0.77 | 0.45 | 1.00 | 0.00 | - | 1 | 1,250 | 33.25% |
| LYB250117P00075000 | 2024-06-24 10:24AM EDT | 75.00 | 0.72 | 0.75 | 1.00 | 0.00 | - | 13 | 712 | 27.52% |
| LYB250117P00080000 | 2024-06-26 2:51PM EDT | 80.00 | 1.33 | 1.20 | 1.50 | 0.00 | - | 10 | 6,285 | 25.22% |
| LYB250117P00085000 | 2024-06-28 3:17PM EDT | 85.00 | 2.20 | 2.10 | 2.35 | +0.10 | +4.76% | 10 | 5,837 | 23.49% |
| LYB250117P00090000 | 2024-06-28 1:19PM EDT | 90.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 7 | 1,845 | 22.19% |
| LYB250117P00095000 | 2024-06-27 10:40AM EDT | 95.00 | 5.10 | 5.40 | 5.70 | 0.00 | - | 1 | 2,846 | 21.27% |
| LYB250117P00100000 | 2024-06-06 12:20PM EDT | 100.00 | 8.60 | 8.10 | 10.30 | 0.00 | - | 14 | 1,402 | 27.35% |
| LYB250117P00105000 | 2024-06-13 1:30PM EDT | 105.00 | 11.90 | 11.50 | 12.10 | 0.00 | - | 1 | 202 | 21.40% |
| LYB250117P00110000 | 2024-06-25 12:29PM EDT | 110.00 | 15.80 | 15.30 | 17.30 | 0.00 | - | 1 | 133 | 26.96% |
| LYB250117P00115000 | 2024-06-12 1:57PM EDT | 115.00 | 19.30 | 18.00 | 22.50 | 0.00 | - | 2 | 9 | 32.07% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 53.75% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 88.32% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.