LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116C00055000 | 2023-10-30 9:30AM EDT | 55.00 | 37.07 | 37.50 | 42.50 | 0.00 | - | 5 | 0 | 49.90% |
| LYB260116C00060000 | 2023-12-07 3:01PM EDT | 60.00 | 33.23 | 35.00 | 40.00 | 0.00 | - | 5 | 0 | 53.96% |
| LYB260116C00065000 | 2023-12-11 11:10AM EDT | 65.00 | 30.21 | 28.00 | 32.50 | 0.00 | - | 5 | 0 | 38.20% |
| LYB260116C00070000 | 2024-09-05 2:27PM EDT | 70.00 | 26.10 | 23.00 | 26.90 | 0.00 | - | 1 | 9 | 30.70% |
| LYB260116C00075000 | 2024-09-04 12:38PM EDT | 75.00 | 23.05 | 19.00 | 23.60 | 0.00 | - | 1 | 10 | 31.36% |
| LYB260116C00080000 | 2024-05-24 10:26AM EDT | 80.00 | 21.23 | 16.60 | 21.40 | 0.00 | - | 10 | 12 | 33.96% |
| LYB260116C00085000 | 2024-06-25 9:40AM EDT | 85.00 | 16.96 | 13.60 | 17.40 | 0.00 | - | 1 | 8 | 30.76% |
| LYB260116C00090000 | 2024-09-05 12:16PM EDT | 90.00 | 11.50 | 10.80 | 11.60 | 0.00 | - | 3 | 38 | 22.90% |
| LYB260116C00095000 | 2024-09-04 12:39PM EDT | 95.00 | 8.44 | 8.40 | 9.10 | -1.31 | -13.44% | 1 | 244 | 22.47% |
| LYB260116C00100000 | 2024-08-23 1:27PM EDT | 100.00 | 7.90 | 4.50 | 9.50 | 0.00 | - | 2 | 368 | 27.84% |
| LYB260116C00105000 | 2024-08-26 1:08PM EDT | 105.00 | 6.90 | 3.80 | 5.50 | 0.00 | - | 3 | 235 | 22.25% |
| LYB260116C00110000 | 2024-09-05 10:40AM EDT | 110.00 | 3.73 | 2.95 | 4.30 | -0.47 | -11.19% | 1 | 573 | 22.41% |
| LYB260116C00115000 | 2024-09-06 3:56PM EDT | 115.00 | 2.20 | 2.70 | 3.30 | -0.78 | -26.17% | 2 | 1,219 | 22.43% |
| LYB260116C00120000 | 2024-09-04 9:39AM EDT | 120.00 | 2.50 | 1.00 | 2.45 | 0.00 | - | 5 | 319 | 22.24% |
| LYB260116C00125000 | 2024-08-05 1:20PM EDT | 125.00 | 1.82 | 1.25 | 2.10 | 0.00 | - | 8 | 309 | 23.18% |
| LYB260116C00130000 | 2024-09-06 3:50PM EDT | 130.00 | 1.20 | 0.00 | 5.00 | -0.35 | -22.58% | 5 | 172 | 34.22% |
| LYB260116C00135000 | 2024-04-19 10:50AM EDT | 135.00 | 3.10 | 0.00 | 3.70 | 0.00 | - | 2 | 13 | 32.42% |
| LYB260116C00140000 | 2024-08-06 11:18AM EDT | 140.00 | 1.20 | 0.00 | 1.95 | 0.00 | - | 2 | 18 | 28.08% |
| LYB260116C00145000 | 2024-04-16 3:39PM EDT | 145.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 40.05% |
| LYB260116C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | 8 | 22 | 41.77% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116P00050000 | 2024-09-03 9:31AM EDT | 50.00 | 0.80 | 0.05 | 1.45 | 0.00 | - | 22 | 29 | 41.11% |
| LYB260116P00055000 | 2024-08-14 1:11PM EDT | 55.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 37.90% |
| LYB260116P00060000 | 2024-08-23 2:47PM EDT | 60.00 | 1.08 | 0.00 | 2.25 | 0.00 | - | 1 | 23 | 35.65% |
| LYB260116P00065000 | 2024-09-03 9:30AM EDT | 65.00 | 1.20 | 0.55 | 2.85 | 0.00 | - | 4 | 32 | 33.45% |
| LYB260116P00070000 | 2024-09-03 2:09PM EDT | 70.00 | 2.65 | 1.00 | 3.60 | 0.00 | - | 72 | 277 | 31.43% |
| LYB260116P00075000 | 2024-09-05 1:44PM EDT | 75.00 | 4.10 | 2.00 | 4.60 | 0.00 | - | 1 | 61 | 29.78% |
| LYB260116P00080000 | 2024-09-05 11:32AM EDT | 80.00 | 5.40 | 3.90 | 5.90 | 0.00 | - | 2 | 102 | 28.42% |
| LYB260116P00085000 | 2024-09-05 10:49AM EDT | 85.00 | 7.00 | 6.90 | 7.50 | 0.00 | - | 1 | 1,584 | 27.20% |
| LYB260116P00090000 | 2024-08-26 3:21PM EDT | 90.00 | 6.80 | 7.00 | 9.70 | 0.00 | - | 138 | 366 | 26.72% |
| LYB260116P00095000 | 2024-09-06 12:19PM EDT | 95.00 | 11.92 | 9.50 | 12.00 | +1.51 | +14.51% | 4 | 467 | 25.71% |
| LYB260116P00100000 | 2024-05-20 3:16PM EDT | 100.00 | 11.10 | 10.60 | 15.50 | 0.00 | - | 246 | 337 | 26.70% |
| LYB260116P00105000 | 2024-08-29 1:27PM EDT | 105.00 | 14.00 | 15.60 | 18.30 | 0.00 | - | 1 | 31 | 25.36% |
| LYB260116P00110000 | 2024-08-23 2:47PM EDT | 110.00 | 18.38 | 19.00 | 21.80 | 0.00 | - | 1 | 6 | 24.97% |
| LYB260116P00115000 | 2024-03-12 3:24PM EDT | 115.00 | 20.50 | 16.50 | 21.50 | 0.00 | - | 6 | 4 | 6.25% |
| LYB260116P00130000 | 2024-08-30 2:09PM EDT | 130.00 | 33.30 | 37.20 | 38.60 | 0.00 | - | 1 | 1 | 25.15% |
| LYB260116P00150000 | 2024-02-01 2:34PM EDT | 150.00 | 56.42 | 48.00 | 53.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.