LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 26.90 | 31.00 | 0.00 | - | 2 | 0 | 181.25% |
| LYB240920C00070000 | 2024-08-26 9:59AM EDT | 70.00 | 29.23 | 21.90 | 25.80 | 0.00 | - | 3 | 3 | 389.45% |
| LYB240920C00080000 | 2024-05-28 3:11PM EDT | 80.00 | 18.79 | 14.30 | 19.00 | 0.00 | - | 1 | 0 | 303.81% |
| LYB240920C00085000 | 2024-08-23 12:40PM EDT | 85.00 | 14.20 | 7.00 | 11.10 | 0.00 | - | 100 | 0 | 81.64% |
| LYB240920C00090000 | 2024-09-12 2:51PM EDT | 90.00 | 3.55 | 1.90 | 5.70 | 0.00 | - | 3 | 4 | 124.12% |
| LYB240920C00095000 | 2024-09-18 2:27PM EDT | 95.00 | 0.65 | 0.05 | 0.85 | -0.45 | -40.91% | 44 | 1,271 | 47.07% |
| LYB240920C00100000 | 2024-09-18 3:11PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 56 | 3,080 | 51.17% |
| LYB240920C00105000 | 2024-09-18 3:27PM EDT | 105.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 2 | 1,925 | 89.45% |
| LYB240920C00110000 | 2024-09-18 2:56PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 607 | 92.19% |
| LYB240920C00115000 | 2024-09-09 12:35PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 522 | 114.06% |
| LYB240920C00120000 | 2024-08-19 11:43AM EDT | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 464 | 203.52% |
| LYB240920C00125000 | 2024-07-19 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 232.42% |
| LYB240920C00130000 | 2024-04-10 12:51PM EDT | 130.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 1 | 285.35% |
| LYB240920C00140000 | 2024-08-06 3:14PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 206.25% |
| LYB240920C00145000 | 2024-08-06 3:14PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 221.88% |
| LYB240920C00150000 | 2024-07-17 9:56AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 421.39% |
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 | 542.38% |
| LYB240920P00055000 | 2024-07-09 10:23AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 301 | 335.94% |
| LYB240920P00065000 | 2024-03-25 2:41PM EDT | 65.00 | 0.32 | 0.10 | 1.05 | 0.00 | - | 8 | 8 | 333.79% |
| LYB240920P00070000 | 2024-08-06 1:02PM EDT | 70.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 189.84% |
| LYB240920P00075000 | 2024-08-14 1:36PM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 141.41% |
| LYB240920P00080000 | 2024-09-18 2:56PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 5,163 | 96.09% |
| LYB240920P00085000 | 2024-09-18 11:15AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 0 | 63.28% |
| LYB240920P00090000 | 2024-09-18 1:30PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 1,524 | 45.51% |
| LYB240920P00095000 | 2024-09-18 2:14PM EDT | 95.00 | 0.95 | 0.00 | 2.20 | +0.01 | +1.06% | 18 | 1,103 | 57.91% |
| LYB240920P00100000 | 2024-09-17 2:28PM EDT | 100.00 | 4.70 | 4.10 | 8.10 | -0.40 | -7.84% | 1 | 342 | 154.69% |
| LYB240920P00105000 | 2024-09-05 3:06PM EDT | 105.00 | 12.10 | 9.10 | 12.90 | 0.00 | - | 35 | 1 | 196.39% |
| 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 | 19.00 | 23.10 | 0.00 | - | 35 | 14 | 288.67% |
| LYB240920P00120000 | 2024-08-29 3:56PM EDT | 120.00 | 21.74 | 23.90 | 27.90 | 0.00 | - | 6 | 0 | 313.57% |
© 2024 Yahoo. All rights reserved.