LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620C00075000 | 2024-06-13 3:17PM EDT | 75.00 | 22.41 | 20.50 | 24.50 | 0.00 | - | 1 | 103 | 33.83% |
| LYB250620C00080000 | 2024-06-26 12:42PM EDT | 80.00 | 18.30 | 16.20 | 21.00 | 0.00 | - | 2 | 28 | 33.45% |
| LYB250620C00085000 | 2024-03-07 4:30PM EDT | 85.00 | 19.28 | 23.10 | 26.30 | 0.00 | - | 1 | 3 | 53.69% |
| LYB250620C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 16.45 | 10.50 | 13.50 | 0.00 | - | 1 | 8 | 28.56% |
| LYB250620C00095000 | 2024-06-26 2:42PM EDT | 95.00 | 8.50 | 7.20 | 9.40 | 0.00 | - | 1 | 69 | 24.15% |
| LYB250620C00100000 | 2024-06-28 2:13PM EDT | 100.00 | 6.80 | 5.70 | 7.20 | -0.20 | -2.86% | 7 | 604 | 23.90% |
| LYB250620C00105000 | 2024-06-28 3:34PM EDT | 105.00 | 4.90 | 4.40 | 7.10 | +0.08 | +1.66% | 13 | 737 | 28.28% |
| LYB250620C00110000 | 2024-06-27 10:12AM EDT | 110.00 | 3.65 | 2.55 | 4.10 | 0.00 | - | 12 | 445 | 23.79% |
| LYB250620C00115000 | 2024-06-20 9:50AM EDT | 115.00 | 2.24 | 0.50 | 2.95 | 0.00 | - | 2 | 134 | 23.46% |
| LYB250620C00120000 | 2024-06-14 2:39PM EDT | 120.00 | 1.13 | 1.40 | 2.25 | 0.00 | - | 2 | 272 | 23.82% |
| LYB250620C00125000 | 2024-06-14 2:39PM EDT | 125.00 | 0.60 | 0.95 | 1.70 | 0.00 | - | 2 | 143 | 24.09% |
| LYB250620C00130000 | 2024-04-04 9:48AM EDT | 130.00 | 3.60 | 0.60 | 1.60 | 0.00 | - | 17 | 21 | 25.89% |
| LYB250620C00135000 | 2024-05-30 11:21AM EDT | 135.00 | 0.75 | 0.30 | 1.15 | 0.00 | - | 10 | 10 | 25.64% |
| LYB250620C00145000 | 2024-03-18 2:19PM EDT | 145.00 | 1.05 | 0.85 | 1.45 | 0.00 | - | - | 8 | 31.03% |
| LYB250620C00150000 | 2024-04-05 12:49PM EDT | 150.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 47.52% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620P00050000 | 2024-01-10 12:53PM EDT | 50.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 0 | 58.08% |
| LYB250620P00060000 | 2024-06-03 3:22PM EDT | 60.00 | 0.86 | 0.55 | 1.25 | 0.00 | - | 2 | 14 | 36.50% |
| LYB250620P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LYB250620P00070000 | 2024-06-13 3:44PM EDT | 70.00 | 1.45 | 0.65 | 2.45 | 0.00 | - | 1 | 440 | 33.29% |
| LYB250620P00075000 | 2024-06-27 2:10PM EDT | 75.00 | 2.30 | 2.00 | 2.55 | 0.00 | - | 2 | 562 | 28.52% |
| LYB250620P00080000 | 2024-06-27 2:11PM EDT | 80.00 | 3.20 | 2.70 | 3.70 | 0.00 | - | 2 | 535 | 27.75% |
| LYB250620P00085000 | 2024-06-27 10:12AM EDT | 85.00 | 4.29 | 4.40 | 5.00 | 0.00 | - | 53 | 544 | 26.44% |
| LYB250620P00090000 | 2024-06-27 2:15PM EDT | 90.00 | 6.25 | 5.70 | 6.70 | 0.00 | - | 1 | 123 | 25.35% |
| LYB250620P00095000 | 2024-06-25 11:59AM EDT | 95.00 | 8.40 | 6.40 | 9.00 | 0.00 | - | 51 | 592 | 24.87% |
| LYB250620P00100000 | 2024-06-25 11:59AM EDT | 100.00 | 11.00 | 8.50 | 11.60 | 0.00 | - | 23 | 624 | 24.09% |
| LYB250620P00105000 | 2024-06-06 11:08AM EDT | 105.00 | 14.20 | 13.70 | 14.80 | 0.00 | - | 1 | 380 | 23.84% |
| LYB250620P00110000 | 2024-04-26 12:20PM EDT | 110.00 | 14.30 | 14.80 | 17.20 | 0.00 | - | 2 | 64 | 20.03% |
| LYB250620P00115000 | 2024-04-26 3:45PM EDT | 115.00 | 17.40 | 17.50 | 22.30 | 0.00 | - | 1 | 5 | 23.54% |
| LYB250620P00120000 | 2024-03-28 12:58PM EDT | 120.00 | 20.70 | 20.70 | 23.50 | 0.00 | - | 2 | 3 | 0.00% |
| LYB250620P00125000 | 2024-06-26 3:52PM EDT | 125.00 | 30.00 | 27.50 | 31.60 | 0.00 | - | 10 | 30 | 26.45% |
| LYB250620P00130000 | 2024-04-11 9:55AM EDT | 130.00 | 28.00 | 27.00 | 31.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.