LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620C00075000 | 2024-06-13 3:17PM EDT | 75.00 | 22.41 | 20.70 | 23.10 | 0.00 | - | 1 | 103 | 21.49% |
| LYB250620C00080000 | 2024-07-25 1:48PM EDT | 80.00 | 19.60 | 18.10 | 20.70 | 0.00 | - | 2 | 28 | 29.15% |
| LYB250620C00085000 | 2024-07-24 2:24PM EDT | 85.00 | 14.38 | 13.10 | 18.00 | 0.00 | - | 1 | 8 | 31.38% |
| LYB250620C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 16.45 | 10.50 | 13.50 | 0.00 | - | 1 | 8 | 26.65% |
| LYB250620C00095000 | 2024-07-24 3:58PM EDT | 95.00 | 8.30 | 8.00 | 10.90 | 0.00 | - | 59 | 432 | 26.78% |
| LYB250620C00100000 | 2024-07-26 10:59AM EDT | 100.00 | 6.59 | 6.50 | 8.30 | +0.29 | +4.60% | 30 | 637 | 25.78% |
| LYB250620C00105000 | 2024-07-18 11:53AM EDT | 105.00 | 6.20 | 3.90 | 5.20 | 0.00 | - | 1 | 608 | 22.28% |
| LYB250620C00110000 | 2024-07-18 11:34AM EDT | 110.00 | 4.66 | 2.70 | 3.80 | 0.00 | - | 36 | 420 | 22.31% |
| LYB250620C00115000 | 2024-07-18 11:27AM EDT | 115.00 | 3.35 | 1.45 | 2.75 | 0.00 | - | 11 | 132 | 22.38% |
| LYB250620C00120000 | 2024-07-19 12:33PM EDT | 120.00 | 1.92 | 0.00 | 2.05 | 0.00 | - | 9 | 273 | 22.79% |
| LYB250620C00125000 | 2024-06-14 2:39PM EDT | 125.00 | 0.60 | 0.60 | 1.50 | 0.00 | - | 2 | 143 | 23.04% |
| LYB250620C00130000 | 2024-07-16 12:25PM EDT | 130.00 | 0.85 | 0.05 | 2.15 | 0.00 | - | 1 | 22 | 28.32% |
| LYB250620C00135000 | 2024-05-30 11:21AM EDT | 135.00 | 0.75 | 0.30 | 1.15 | 0.00 | - | 10 | 10 | 25.68% |
| LYB250620C00145000 | 2024-03-18 2:19PM EDT | 145.00 | 1.05 | 0.85 | 1.45 | 0.00 | - | - | 8 | 31.29% |
| LYB250620C00150000 | 2024-04-05 12:49PM EDT | 150.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 48.16% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620P00050000 | 2024-07-19 12:15PM EDT | 50.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 4 | 94 | 54.47% |
| LYB250620P00060000 | 2024-07-09 1:49PM EDT | 60.00 | 0.65 | 0.60 | 0.80 | -0.35 | -35.00% | 1 | 14 | 34.82% |
| LYB250620P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LYB250620P00070000 | 2024-06-13 3:44PM EDT | 70.00 | 1.45 | 0.40 | 1.70 | 0.00 | - | 1 | 440 | 31.62% |
| LYB250620P00075000 | 2024-07-17 9:39AM EDT | 75.00 | 1.90 | 1.50 | 2.00 | 0.00 | - | 10 | 565 | 28.20% |
| LYB250620P00080000 | 2024-07-19 11:55AM EDT | 80.00 | 3.10 | 0.50 | 2.90 | 0.00 | - | 1 | 596 | 27.05% |
| LYB250620P00085000 | 2024-07-18 11:30AM EDT | 85.00 | 3.41 | 2.40 | 4.40 | 0.00 | - | 10 | 612 | 26.98% |
| LYB250620P00090000 | 2024-07-19 3:23PM EDT | 90.00 | 5.83 | 3.50 | 6.00 | 0.00 | - | 4 | 172 | 25.97% |
| LYB250620P00095000 | 2024-07-25 3:31PM EDT | 95.00 | 7.70 | 5.30 | 7.70 | 0.00 | - | 30 | 737 | 24.19% |
| LYB250620P00100000 | 2024-07-24 1:09PM EDT | 100.00 | 10.80 | 7.90 | 10.20 | 0.00 | - | 30 | 617 | 23.52% |
| LYB250620P00105000 | 2024-07-25 2:07PM EDT | 105.00 | 13.30 | 11.90 | 13.30 | 0.00 | - | 3 | 407 | 23.31% |
| LYB250620P00110000 | 2024-07-26 3:37PM EDT | 110.00 | 16.80 | 14.00 | 16.80 | +2.50 | +17.48% | 2 | 64 | 23.12% |
| LYB250620P00115000 | 2024-04-26 3:45PM EDT | 115.00 | 17.40 | 17.50 | 22.30 | 0.00 | - | 1 | 5 | 28.24% |
| LYB250620P00120000 | 2024-03-28 12:58PM EDT | 120.00 | 20.70 | 20.70 | 23.50 | 0.00 | - | 2 | 3 | 16.90% |
| LYB250620P00125000 | 2024-06-26 3:52PM EDT | 125.00 | 30.00 | 26.50 | 31.40 | 0.00 | - | 10 | 30 | 31.48% |
| LYB250620P00130000 | 2024-04-11 9:55AM EDT | 130.00 | 28.00 | 27.00 | 31.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.