LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621C00045000 | 2024-05-08 10:02AM EDT | 45.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 0.00% |
| LYB240621C00060000 | 2024-05-08 10:02AM EDT | 60.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYB240621C00065000 | 2023-08-22 11:29AM EDT | 65.00 | 33.04 | 31.40 | 32.60 | 0.00 | - | 5 | 6 | 0.00% |
| LYB240621C00070000 | 2024-02-08 12:51PM EDT | 70.00 | 24.88 | 27.60 | 32.40 | 0.00 | - | 2 | 0 | 117.87% |
| LYB240621C00075000 | 2024-03-01 10:53AM EDT | 75.00 | 24.90 | 25.50 | 30.20 | 0.00 | - | 25 | 25 | 108.03% |
| LYB240621C00080000 | 2024-05-13 9:30AM EDT | 80.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| LYB240621C00085000 | 2024-05-15 11:23AM EDT | 85.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| LYB240621C00090000 | 2024-05-14 10:32AM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| LYB240621C00095000 | 2024-05-17 1:04PM EDT | 95.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 0.00% |
| LYB240621C00100000 | 2024-05-20 3:42PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 72 | 3,129 | 0.00% |
| LYB240621C00105000 | 2024-05-20 2:58PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,021 | 9,206 | 3.13% |
| LYB240621C00110000 | 2024-05-20 1:03PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 2,501 | 6.25% |
| LYB240621C00115000 | 2024-05-14 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,306 | 12.50% |
| LYB240621C00120000 | 2024-05-20 12:21PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 12.50% |
| LYB240621C00125000 | 2024-05-03 3:33PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| LYB240621C00130000 | 2024-05-08 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| LYB240621C00135000 | 2023-08-02 11:32AM EDT | 135.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | - | 5 | 66.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621P00045000 | 2023-05-16 12:08PM EDT | 45.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | - | 1 | 165.82% |
| LYB240621P00050000 | 2023-05-08 9:30AM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| LYB240621P00055000 | 2024-04-29 10:27AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LYB240621P00060000 | 2024-02-23 4:56PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 46 | 90.72% |
| LYB240621P00065000 | 2024-02-20 1:13PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 998 | 68.75% |
| LYB240621P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 25.00% |
| LYB240621P00075000 | 2024-05-02 10:08AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 25.00% |
| LYB240621P00080000 | 2024-05-17 1:20PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,501 | 12.50% |
| LYB240621P00085000 | 2024-05-17 9:48AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,001 | 5,886 | 12.50% |
| LYB240621P00090000 | 2024-05-20 11:13AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 371 | 1,799 | 6.25% |
| LYB240621P00095000 | 2024-05-20 3:41PM EDT | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 40 | 1,787 | 3.13% |
| LYB240621P00100000 | 2024-05-20 3:37PM EDT | 100.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 35 | 776 | 0.20% |
| LYB240621P00105000 | 2024-05-09 12:39PM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| LYB240621P00110000 | 2024-04-29 10:38AM EDT | 110.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| LYB240621P00115000 | 2024-05-02 11:25AM EDT | 115.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| LYB240621P00120000 | 2024-03-18 2:30PM EDT | 120.00 | 20.10 | 19.00 | 23.00 | 0.00 | - | 8 | 13 | 53.71% |
© 2024 Yahoo. All rights reserved.