LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116C00055000 | 2023-10-30 9:30AM EDT | 55.00 | 37.07 | 37.50 | 42.50 | 0.00 | - | - | 0 | 0.00% |
| LYB260116C00060000 | 2023-12-07 3:01PM EDT | 60.00 | 33.23 | 35.00 | 40.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYB260116C00065000 | 2023-12-11 11:10AM EDT | 65.00 | 30.21 | 28.00 | 33.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYB260116C00070000 | 2024-03-01 1:56PM EDT | 70.00 | 31.47 | 31.60 | 35.80 | 0.00 | - | 4 | 8 | 33.77% |
| LYB260116C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| LYB260116C00080000 | 2023-11-17 1:35PM EDT | 80.00 | 21.37 | 18.00 | 23.00 | 0.00 | - | 1 | 5 | 16.43% |
| LYB260116C00085000 | 2024-01-22 12:40PM EDT | 85.00 | 16.20 | 17.60 | 18.40 | 0.00 | - | 5 | 5 | 14.68% |
| LYB260116C00090000 | 2024-04-26 9:32AM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LYB260116C00095000 | 2024-04-26 11:39AM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LYB260116C00100000 | 2024-04-29 3:51PM EDT | 100.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| LYB260116C00105000 | 2024-04-19 10:38AM EDT | 105.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| LYB260116C00110000 | 2024-04-26 10:15AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 1.56% |
| LYB260116C00115000 | 2024-04-22 9:36AM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 1.56% |
| LYB260116C00120000 | 2024-04-29 9:34AM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 3.13% |
| LYB260116C00125000 | 2024-04-29 3:10PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 3.13% |
| LYB260116C00130000 | 2024-04-19 12:55PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 3.13% |
| LYB260116C00135000 | 2024-04-19 10:50AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| LYB260116C00140000 | 2024-04-26 2:27PM EDT | 140.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| LYB260116C00145000 | 2024-04-16 3:39PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| LYB260116C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116P00050000 | 2024-01-08 1:35PM EDT | 50.00 | 1.80 | 0.20 | 1.55 | 0.00 | - | 6 | 13 | 40.50% |
| LYB260116P00055000 | 2024-04-23 1:04PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LYB260116P00060000 | 2024-02-02 3:43PM EDT | 60.00 | 2.25 | 1.30 | 2.45 | 0.00 | - | 1 | 2 | 36.27% |
| LYB260116P00065000 | 2024-02-02 11:47AM EDT | 65.00 | 3.20 | 1.75 | 2.80 | 0.00 | - | 3 | 4 | 33.42% |
| LYB260116P00070000 | 2024-04-17 10:04AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| LYB260116P00075000 | 2024-04-23 10:04AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| LYB260116P00080000 | 2024-04-25 3:14PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| LYB260116P00085000 | 2024-04-25 12:10PM EDT | 85.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| LYB260116P00090000 | 2024-04-12 1:08PM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 1.56% |
| LYB260116P00095000 | 2024-04-25 12:23PM EDT | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 1.56% |
| LYB260116P00100000 | 2024-04-23 9:54AM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.39% |
| LYB260116P00105000 | 2024-04-26 11:07AM EDT | 105.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LYB260116P00110000 | 2024-04-29 9:50AM EDT | 110.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LYB260116P00115000 | 2024-03-12 3:24PM EDT | 115.00 | 20.50 | 16.50 | 21.50 | 0.00 | - | 6 | 4 | 24.60% |
| LYB260116P00150000 | 2024-02-01 2:34PM EDT | 150.00 | 56.42 | 48.00 | 53.00 | 0.00 | - | - | 0 | 31.60% |
© 2024 Yahoo. All rights reserved.