LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240920C00065000 | 2024-08-23 3:32PM EDT | 65.00 | 33.20 | 27.20 | 29.80 | 0.00 | - | 2 | 0 | 187.50% |
| LYB240920C00070000 | 2024-08-26 9:59AM EDT | 70.00 | 29.23 | 23.30 | 23.90 | 0.00 | - | 3 | 3 | 111.13% |
| LYB240920C00080000 | 2024-05-28 3:11PM EDT | 80.00 | 18.79 | 14.30 | 19.00 | 0.00 | - | 1 | 0 | 149.22% |
| LYB240920C00085000 | 2024-08-23 12:40PM EDT | 85.00 | 14.20 | 8.40 | 8.80 | 0.00 | - | 100 | 0 | 41.60% |
| LYB240920C00090000 | 2024-09-04 11:31AM EDT | 90.00 | 6.10 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 27.25% |
| LYB240920C00095000 | 2024-09-11 12:46PM EDT | 95.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 11 | 1,262 | 20.61% |
| LYB240920C00100000 | 2024-09-12 10:18AM EDT | 100.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 3,116 | 31.35% |
| LYB240920C00105000 | 2024-09-11 3:56PM EDT | 105.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 1 | 1,946 | 47.56% |
| LYB240920C00110000 | 2024-09-05 11:12AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 607 | 54.49% |
| LYB240920C00115000 | 2024-09-09 12:35PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 522 | 54.69% |
| LYB240920C00120000 | 2024-08-19 11:43AM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 464 | 104.79% |
| LYB240920C00125000 | 2024-07-19 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 110.74% |
| LYB240920C00130000 | 2024-04-10 12:51PM EDT | 130.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 1 | 135.74% |
| LYB240920C00140000 | 2024-08-06 3:14PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 98.44% |
| LYB240920C00145000 | 2024-08-06 3:14PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 105.47% |
| LYB240920C00150000 | 2024-07-17 9:56AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 199.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240920P00050000 | 2024-06-12 2:23PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 25 | 254.69% |
| LYB240920P00055000 | 2024-07-09 10:23AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 301 | 157.81% |
| LYB240920P00065000 | 2024-03-25 2:41PM EDT | 65.00 | 0.32 | 0.10 | 1.05 | 0.00 | - | 8 | 8 | 156.25% |
| LYB240920P00070000 | 2024-08-06 1:02PM EDT | 70.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 88.67% |
| LYB240920P00075000 | 2024-08-14 1:36PM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 66.02% |
| LYB240920P00080000 | 2024-09-11 3:57PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 5,163 | 54.88% |
| LYB240920P00085000 | 2024-09-12 11:55AM EDT | 85.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 131 | 4,284 | 36.72% |
| LYB240920P00090000 | 2024-09-12 10:48AM EDT | 90.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 1 | 1,535 | 27.78% |
| LYB240920P00095000 | 2024-09-11 3:58PM EDT | 95.00 | 1.73 | 2.00 | 2.15 | 0.00 | - | 14 | 1,068 | 22.85% |
| LYB240920P00100000 | 2024-09-03 1:05PM EDT | 100.00 | 6.70 | 6.50 | 6.80 | +2.80 | +254.55% | 1 | 431 | 38.82% |
| LYB240920P00105000 | 2024-09-05 3:06PM EDT | 105.00 | 12.10 | 11.10 | 11.70 | 0.00 | - | 35 | 1 | 53.13% |
| LYB240920P00110000 | 2024-07-30 3:57PM EDT | 110.00 | 12.50 | 9.60 | 13.90 | 0.00 | - | 20 | 0 | 0.00% |
| LYB240920P00115000 | 2024-09-05 3:06PM EDT | 115.00 | 22.10 | 21.50 | 21.70 | 0.00 | - | 35 | 14 | 76.47% |
| LYB240920P00120000 | 2024-08-29 3:56PM EDT | 120.00 | 21.74 | 24.60 | 28.60 | 0.00 | - | 6 | 0 | 88.67% |
© 2024 Yahoo. All rights reserved.