LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-08-23 2:27PM EDT | 45.00 | 52.88 | 47.30 | 51.60 | 0.00 | - | 103 | 15 | 68.95% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 47.20 | 49.40 | 0.00 | - | 10 | 0 | 126.61% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 152.95% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.10 | 39.00 | 0.00 | - | 2 | 3 | 80.27% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.00 | 30.20 | 0.00 | - | 1 | 4 | 53.15% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 109.52% |
| LYB250117C00075000 | 2024-10-07 1:25PM EDT | 75.00 | 21.40 | 18.10 | 20.50 | 0.00 | - | 3 | 16 | 39.87% |
| LYB250117C00080000 | 2024-09-19 1:31PM EDT | 80.00 | 17.80 | 13.90 | 16.10 | 0.00 | - | 1 | 108 | 36.62% |
| LYB250117C00085000 | 2024-10-09 9:30AM EDT | 85.00 | 10.90 | 10.70 | 11.00 | -1.70 | -13.49% | 1 | 72 | 27.00% |
| LYB250117C00090000 | 2024-10-07 1:51PM EDT | 90.00 | 6.70 | 6.80 | 7.00 | -1.00 | -12.99% | 1 | 421 | 23.54% |
| LYB250117C00095000 | 2024-10-09 3:18PM EDT | 95.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 59 | 2,677 | 21.94% |
| LYB250117C00100000 | 2024-10-09 3:52PM EDT | 100.00 | 2.00 | 1.90 | 2.05 | +0.02 | +1.01% | 5 | 2,063 | 21.23% |
| LYB250117C00105000 | 2024-10-09 2:14PM EDT | 105.00 | 0.98 | 0.90 | 1.00 | +0.08 | +8.89% | 28 | 2,976 | 21.31% |
| LYB250117C00110000 | 2024-10-08 12:43PM EDT | 110.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 2 | 3,355 | 22.56% |
| LYB250117C00115000 | 2024-10-07 12:24PM EDT | 115.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 1,627 | 24.41% |
| LYB250117C00120000 | 2024-09-25 10:47AM EDT | 120.00 | 0.17 | 0.10 | 0.45 | 0.00 | - | 1 | 1,156 | 29.86% |
| LYB250117C00125000 | 2024-09-26 2:41PM EDT | 125.00 | 0.11 | 0.10 | 0.75 | 0.00 | - | 27 | 114 | 37.72% |
| LYB250117C00130000 | 2024-07-31 1:12PM EDT | 130.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 51.76% |
| LYB250117C00135000 | 2024-05-08 10:02AM EDT | 135.00 | 0.65 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 52.91% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 48.34% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 50.76% |
| LYB250117C00150000 | 2024-08-27 3:04PM EDT | 150.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 49.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2024-07-19 1:07PM EDT | 40.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 30 | 46 | 72.66% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 7 | 24 | 99.80% |
| LYB250117P00050000 | 2024-08-06 11:02AM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 582 | 68.16% |
| LYB250117P00055000 | 2024-09-30 11:45AM EDT | 55.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 161 | 52.93% |
| LYB250117P00060000 | 2024-09-30 12:13PM EDT | 60.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 2 | 340 | 51.51% |
| LYB250117P00065000 | 2024-09-16 11:42AM EDT | 65.00 | 0.34 | 0.10 | 1.75 | 0.00 | - | 1 | 960 | 53.10% |
| LYB250117P00070000 | 2024-09-23 3:13PM EDT | 70.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 10 | 1,250 | 38.23% |
| LYB250117P00075000 | 2024-10-08 9:52AM EDT | 75.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 737 | 32.47% |
| LYB250117P00080000 | 2024-09-24 12:00PM EDT | 80.00 | 0.76 | 0.75 | 0.90 | 0.00 | - | 5 | 8,708 | 28.49% |
| LYB250117P00085000 | 2024-10-08 3:51PM EDT | 85.00 | 1.49 | 1.40 | 1.55 | 0.00 | - | 3 | 7,141 | 25.76% |
| LYB250117P00090000 | 2024-10-09 2:45PM EDT | 90.00 | 2.65 | 2.55 | 2.75 | -0.02 | -0.75% | 1 | 2,712 | 23.67% |
| LYB250117P00095000 | 2024-10-09 3:52PM EDT | 95.00 | 4.66 | 4.60 | 4.90 | -0.24 | -4.90% | 1,236 | 3,165 | 22.81% |
| LYB250117P00100000 | 2024-10-08 10:42AM EDT | 100.00 | 8.00 | 5.90 | 8.10 | 0.00 | - | 5 | 1,430 | 23.04% |
| LYB250117P00105000 | 2024-09-23 9:40AM EDT | 105.00 | 11.20 | 11.90 | 12.20 | 0.00 | - | 1 | 202 | 24.70% |
| LYB250117P00110000 | 2024-09-23 12:37PM EDT | 110.00 | 17.00 | 16.50 | 16.80 | 0.00 | - | 1 | 133 | 27.47% |
| LYB250117P00115000 | 2024-10-03 11:06AM EDT | 115.00 | 21.20 | 21.30 | 21.60 | 0.00 | - | 2 | 14 | 30.59% |
| LYB250117P00120000 | 2024-09-24 11:11AM EDT | 120.00 | 24.50 | 24.30 | 28.50 | 0.00 | - | - | 3 | 50.46% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 58.56% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 120.56% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.