LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-04-15 10:15AM EDT | 45.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 0.00% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 69.49% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.60 | 31.50 | 0.00 | - | 1 | 4 | 0.00% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 50.61% |
| LYB250117C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYB250117C00080000 | 2024-04-23 2:06PM EDT | 80.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYB250117C00085000 | 2024-03-14 10:07AM EDT | 85.00 | 18.56 | 18.40 | 20.50 | 0.00 | - | 2 | 52 | 31.84% |
| LYB250117C00090000 | 2024-04-15 1:20PM EDT | 90.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB250117C00095000 | 2024-04-29 3:46PM EDT | 95.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYB250117C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| LYB250117C00105000 | 2024-04-26 12:38PM EDT | 105.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LYB250117C00110000 | 2024-04-29 2:18PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| LYB250117C00115000 | 2024-04-29 1:52PM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LYB250117C00120000 | 2024-04-26 12:35PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LYB250117C00125000 | 2024-04-25 12:37PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LYB250117C00130000 | 2024-04-17 11:43AM EDT | 130.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LYB250117C00135000 | 2024-01-02 3:14PM EDT | 135.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 28.09% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 31.57% |
| LYB250117C00150000 | 2024-04-09 12:32PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 67.14% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 5 | 24 | 66.06% |
| LYB250117P00050000 | 2024-01-25 3:56PM EDT | 50.00 | 0.45 | 0.10 | 1.20 | 0.00 | - | 1 | 582 | 51.15% |
| LYB250117P00055000 | 2023-12-12 4:23PM EDT | 55.00 | 0.91 | 0.00 | 1.25 | 0.00 | - | 1 | 161 | 52.44% |
| LYB250117P00060000 | 2024-04-12 2:22PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| LYB250117P00065000 | 2024-04-22 2:21PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYB250117P00070000 | 2024-04-16 11:32AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 12.50% |
| LYB250117P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LYB250117P00080000 | 2024-04-26 10:47AM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LYB250117P00085000 | 2024-04-24 3:21PM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LYB250117P00090000 | 2024-04-23 12:11PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LYB250117P00095000 | 2024-04-25 9:37AM EDT | 95.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LYB250117P00100000 | 2024-04-23 12:15PM EDT | 100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| LYB250117P00105000 | 2024-04-23 1:10PM EDT | 105.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYB250117P00110000 | 2024-04-12 10:07AM EDT | 110.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB250117P00115000 | 2024-04-15 9:45AM EDT | 115.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 56.59% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 88.27% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 50.61% |
© 2024 Yahoo. All rights reserved.