Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYB240517C00080000 | 2024-04-12 2:36PM EDT | 80.00 | 22.00 | 19.30 | 24.00 | 0.00 | - | 5 | 5 | 78.32% |
LYB240517C00090000 | 2024-04-17 1:51PM EDT | 90.00 | 10.50 | 9.40 | 14.00 | 0.00 | - | - | 1 | 102.73% |
LYB240517C00095000 | 2024-05-03 10:28AM EDT | 95.00 | 4.60 | 4.70 | 8.70 | 0.00 | - | 1 | 847 | 70.65% |
LYB240517C00100000 | 2024-05-07 3:07PM EDT | 100.00 | 1.80 | 1.95 | 2.50 | +0.65 | +56.52% | 6 | 570 | 24.02% |
LYB240517C00105000 | 2024-05-07 3:48PM EDT | 105.00 | 0.25 | 0.05 | 0.35 | +0.15 | +150.00% | 368 | 1,600 | 21.05% |
LYB240517C00110000 | 2024-05-07 3:36PM EDT | 110.00 | 0.14 | 0.00 | 0.15 | +0.09 | +180.00% | 20 | 972 | 30.37% |
LYB240517C00115000 | 2024-05-07 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 3 | 36 | 42.77% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYB240517P00085000 | 2024-05-06 3:43PM EDT | 85.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 3 | 3,363 | 78.42% |
LYB240517P00090000 | 2024-05-07 3:26PM EDT | 90.00 | 0.11 | 0.05 | 0.35 | +0.05 | +83.33% | 2 | 1,505 | 51.27% |
LYB240517P00095000 | 2024-05-07 3:05PM EDT | 95.00 | 0.14 | 0.00 | 0.80 | -0.04 | -22.22% | 8 | 442 | 43.80% |
LYB240517P00100000 | 2024-05-07 3:05PM EDT | 100.00 | 0.99 | 0.55 | 0.85 | -0.41 | -29.29% | 6 | 805 | 20.95% |
LYB240517P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 3.90 | 1.50 | 5.00 | 0.00 | - | 7 | 66 | 40.36% |
LYB240517P00110000 | 2024-04-12 9:53AM EDT | 110.00 | 7.58 | 6.30 | 10.70 | 0.00 | - | 1 | 0 | 73.54% |