Canada Markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.64-0.37 (-0.44%)
At close: 04:03PM EST
84.64 -0.00 (-0.01%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB221216C000748002022-07-29 1:07PM EST74.8016.1018.3018.600.00--8195.92%
LYB221216C000798002022-08-01 12:01PM EST79.8010.1314.3014.500.00--120173.14%
LYB221216C000848002022-08-09 9:10AM EST84.807.2210.6010.900.00-1126153.71%
LYB221216C000898002022-08-11 10:47AM EST89.807.307.507.80+2.30+46.00%5194138.04%
LYB221216C000948002022-08-11 12:39PM EST94.805.005.005.20+1.99+66.11%8289124.73%
LYB221216C000998002022-08-11 12:05PM EST99.803.103.103.40+1.40+82.35%281,088115.28%
LYB221216C001048002022-08-11 12:05PM EST104.801.851.902.05+0.79+74.53%8241108.30%
LYB221216C001098002022-08-11 1:09PM EST109.801.001.051.20+0.35+53.85%8510102.44%
LYB221216C001148002022-07-21 8:46AM EST114.800.650.600.75-0.07-9.72%2191100.29%
LYB221216C001198002022-07-07 1:38PM EST119.800.700.101.000.00--281105.57%
LYB221216C001248002022-07-27 9:08AM EST124.800.400.000.750.00--429106.45%
LYB221216C001298002022-07-11 2:28PM EST129.800.370.050.750.00--137116.02%
LYB221216C001348002022-07-22 9:48AM EST134.800.200.000.750.00--9122.46%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB221216P000450002022-07-15 2:10PM EST45.000.360.050.300.00--10152.34%
LYB221216P000498002022-08-05 12:32PM EST49.800.520.150.400.00--19141.21%
LYB221216P000598002022-08-09 2:21PM EST59.800.830.500.650.00-231115.33%
LYB221216P000648002022-08-05 2:53PM EST64.801.460.800.900.00-8187103.91%
LYB221216P000698002022-08-08 1:35PM EST69.802.051.251.350.00-484393.85%
LYB221216P000748002022-08-11 11:23AM EST74.802.051.902.05-0.95-31.67%61,06983.79%
LYB221216P000798002022-08-11 1:09PM EST79.802.902.903.10-1.60-35.56%1350173.71%
LYB221216P000848002022-08-11 10:08AM EST84.804.354.204.50-2.08-32.35%10837260.38%
LYB221216P000898002022-08-11 9:23AM EST89.806.506.106.50-2.50-27.78%1945245.31%
LYB221216P000948002022-08-11 9:10AM EST94.809.308.708.90-3.09-24.94%91110.00%
LYB221216P000998002022-08-04 8:46AM EST99.8017.4011.9012.200.00--9910.00%
LYB221216P001098002022-07-19 10:09AM EST109.8022.7019.8020.300.00--640.00%
LYB221216P001298002022-07-01 1:15PM EST129.8044.0043.5046.700.00--3156.69%
LYB221216P001348002022-07-01 1:06PM EST134.8048.9048.1050.200.00--189.06%