Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYB220715C00070000 | 2021-10-29 1:29PM EDT | 70.00 | 24.26 | 21.60 | 22.30 | 0.00 | - | 10 | 11 | 283.45% |
LYB220715C00075000 | 2021-11-24 3:05PM EDT | 75.00 | 18.48 | 17.40 | 17.80 | 0.00 | - | 1 | 15 | 248.76% |
LYB220715C00080000 | 2021-11-10 7:52AM EDT | 80.00 | 15.10 | 13.90 | 14.90 | 0.00 | - | 4 | 3 | 234.52% |
LYB220715C00085000 | 2021-12-07 2:25PM EDT | 85.00 | 11.52 | 14.10 | 14.90 | 0.00 | - | 1 | 7 | 276.42% |
LYB220715C00090000 | 2022-01-04 2:31PM EDT | 90.00 | 11.32 | 10.80 | 11.40 | 0.00 | - | 2 | 30 | 248.29% |
LYB220715C00095000 | 2022-01-05 12:47PM EDT | 95.00 | 8.90 | 8.00 | 8.50 | +0.80 | +9.88% | 3 | 154 | 225.88% |
LYB220715C00100000 | 2022-01-05 10:54AM EDT | 100.00 | 6.30 | 5.90 | 6.40 | +0.40 | +6.78% | 11 | 137 | 211.91% |
LYB220715C00105000 | 2022-01-04 4:33PM EDT | 105.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 18 | 48 | 193.70% |
LYB220715C00110000 | 2022-01-05 1:31PM EDT | 110.00 | 3.20 | 2.60 | 3.00 | +0.80 | +33.33% | 4 | 23 | 182.03% |
LYB220715C00115000 | 2022-01-04 1:25PM EDT | 115.00 | 1.89 | 1.70 | 2.15 | 0.00 | - | 1 | 50 | 175.34% |
LYB220715C00120000 | 2022-01-05 2:00PM EDT | 120.00 | 1.45 | 1.20 | 1.45 | +0.24 | +19.83% | 1 | 0 | 170.75% |
LYB220715C00125000 | 2022-01-04 3:46PM EDT | 125.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 1 | 172 | 164.84% |
LYB220715C00130000 | 2021-11-10 7:52AM EDT | 130.00 | 1.80 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 159.28% |
LYB220715C00135000 | 2021-11-09 4:43PM EDT | 135.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 14 | 162.89% |
LYB220715C00145000 | 2021-11-10 7:52AM EDT | 145.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 177.54% |
LYB220715C00150000 | 2021-11-10 7:52AM EDT | 150.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 8 | 161.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYB220715P00045000 | 2021-12-02 11:51AM EDT | 45.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | - | 1 | 231.84% |
LYB220715P00050000 | 2021-11-10 7:52AM EDT | 50.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 10 | 7 | 197.66% |
LYB220715P00055000 | 2021-10-27 11:04AM EDT | 55.00 | 0.80 | 1.05 | 1.35 | 0.00 | - | 7 | 23 | 204.98% |
LYB220715P00060000 | 2021-12-16 3:28PM EDT | 60.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 4 | 24 | 148.93% |
LYB220715P00065000 | 2022-01-05 4:19PM EDT | 65.00 | 1.00 | 0.95 | 1.15 | -0.18 | -15.25% | 2 | 4 | 133.79% |
LYB220715P00070000 | 2021-12-31 10:32AM EDT | 70.00 | 1.85 | 1.35 | 1.65 | 0.00 | - | 5 | 87 | 118.36% |
LYB220715P00075000 | 2022-01-05 11:50AM EDT | 75.00 | 2.01 | 2.05 | 2.45 | -0.15 | -6.94% | 9 | 81 | 104.98% |
LYB220715P00080000 | 2022-01-04 12:11PM EDT | 80.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 1 | 42 | 86.96% |
LYB220715P00085000 | 2022-01-05 4:19PM EDT | 85.00 | 4.35 | 4.30 | 4.60 | -1.13 | -20.62% | 3 | 281 | 65.58% |
LYB220715P00090000 | 2022-01-04 2:36PM EDT | 90.00 | 6.10 | 6.00 | 6.40 | 0.00 | - | 2 | 87 | 0.00% |
LYB220715P00095000 | 2022-01-05 2:38PM EDT | 95.00 | 7.80 | 8.20 | 9.00 | -0.70 | -8.24% | 70 | 202 | 0.00% |
LYB220715P00100000 | 2021-12-20 10:49AM EDT | 100.00 | 18.38 | 10.90 | 11.70 | 0.00 | - | 10 | 21 | 0.00% |
LYB220715P00105000 | 2022-01-04 12:54PM EDT | 105.00 | 14.35 | 14.30 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
LYB220715P00110000 | 2022-01-03 12:02PM EDT | 110.00 | 20.00 | 18.00 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
LYB220715P00115000 | 2021-11-10 7:52AM EDT | 115.00 | 22.20 | 27.70 | 28.50 | 0.00 | - | - | 20 | 0.00% |
LYB220715P00120000 | 2021-11-10 7:52AM EDT | 120.00 | 30.30 | 32.20 | 32.80 | 0.00 | - | 2 | 23 | 0.00% |
LYB220715P00125000 | 2021-11-10 7:52AM EDT | 125.00 | 34.30 | 37.30 | 38.00 | 0.00 | - | 1 | 15 | 0.00% |
LYB220715P00130000 | 2021-11-10 7:52AM EDT | 130.00 | 38.70 | 41.70 | 42.40 | 0.00 | - | 7 | 19 | 0.00% |
LYB220715P00135000 | 2021-11-10 7:52AM EDT | 135.00 | 40.00 | 45.60 | 48.00 | 0.00 | - | - | 3 | 0.00% |
LYB220715P00140000 | 2021-11-10 7:52AM EDT | 140.00 | 46.25 | 50.50 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |