LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230120C00029800 | 2022-06-02 3:48PM EDT | 29.80 | 80.27 | 56.60 | 59.10 | 0.00 | - | - | 0 | 0.00% |
| LYB230120C00034800 | 2022-06-03 9:36AM EDT | 34.80 | 74.19 | 50.80 | 54.30 | 0.00 | - | 1 | 1 | 0.00% |
| LYB230120C00035000 | 2022-06-02 3:48PM EDT | 35.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYB230120C00039800 | 2022-06-06 12:07AM EDT | 39.80 | 54.01 | 60.80 | 65.50 | 0.00 | - | - | - | 212.26% |
| LYB230120C00040000 | 2022-06-02 3:48PM EDT | 40.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| LYB230120C00044800 | 2022-06-06 12:07AM EDT | 44.80 | 51.50 | 55.70 | 60.50 | 0.00 | - | - | - | 187.76% |
| LYB230120C00045000 | 2022-03-03 4:43PM EDT | 45.00 | 54.01 | 56.80 | 60.20 | 0.00 | - | 1 | 0 | 191.98% |
| LYB230120C00049800 | 2022-06-06 12:07AM EDT | 49.80 | 36.99 | 50.80 | 55.50 | 0.00 | - | - | - | 167.52% |
| LYB230120C00050000 | 2021-11-10 7:52AM EDT | 50.00 | 51.50 | 38.40 | 42.20 | 0.00 | - | 5 | 0 | 75.71% |
| LYB230120C00054800 | 2022-06-02 3:19PM EDT | 54.80 | 55.20 | 32.20 | 35.10 | 0.00 | - | - | 0 | 0.00% |
| LYB230120C00055000 | 2021-11-24 3:57PM EDT | 55.00 | 36.99 | 34.90 | 37.30 | 0.00 | - | 12 | 0 | 51.93% |
| LYB230120C00059800 | 2022-06-02 3:50PM EDT | 59.80 | 50.00 | 27.70 | 31.10 | 0.00 | - | - | 0 | 41.60% |
| LYB230120C00060000 | 2022-06-02 3:19PM EDT | 60.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYB230120C00064800 | 2022-05-31 2:06PM EDT | 64.80 | 45.77 | 24.90 | 25.70 | 0.00 | - | - | 2 | 27.25% |
| LYB230120C00065000 | 2022-06-02 2:10PM EDT | 65.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| LYB230120C00069800 | 2022-08-16 9:56AM EDT | 69.80 | 22.00 | 21.10 | 21.90 | 0.00 | - | 3 | 246 | 36.57% |
| LYB230120C00070000 | 2022-05-31 2:06PM EDT | 70.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| LYB230120C00074800 | 2022-08-08 2:53PM EDT | 74.80 | 13.87 | 16.90 | 17.20 | 0.00 | - | 4 | 353 | 31.56% |
| LYB230120C00075000 | 2022-06-02 2:29PM EDT | 75.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 0.00% |
| LYB230120C00079800 | 2022-08-11 10:05AM EDT | 79.80 | 14.00 | 13.10 | 13.40 | 0.00 | - | 1 | 166 | 31.06% |
| LYB230120C00080000 | 2022-06-01 11:29AM EDT | 80.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| LYB230120C00084800 | 2022-08-17 10:22AM EDT | 84.80 | 9.94 | 9.70 | 10.00 | -0.52 | -4.97% | 5 | 869 | 30.10% |
| LYB230120C00085000 | 2022-06-02 9:39AM EDT | 85.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| LYB230120C00089800 | 2022-08-17 10:14AM EDT | 89.80 | 7.00 | 6.90 | 7.20 | -0.36 | -4.89% | 4 | 613 | 29.46% |
| LYB230120C00090000 | 2022-06-02 9:39AM EDT | 90.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 839 | 0.00% |
| LYB230120C00094800 | 2022-08-16 2:17PM EDT | 94.80 | 5.50 | 4.70 | 4.90 | 0.00 | - | 51 | 1,131 | 28.55% |
| LYB230120C00095000 | 2022-06-02 3:49PM EDT | 95.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 1.56% |
| LYB230120C00099800 | 2022-08-16 1:13PM EDT | 99.80 | 3.50 | 3.10 | 3.30 | 0.00 | - | 2 | 1,308 | 28.38% |
| LYB230120C00100000 | 2022-06-02 12:16PM EDT | 100.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 629 | 3.13% |
| LYB230120C00104800 | 2022-08-16 3:23PM EDT | 104.80 | 2.30 | 1.95 | 2.10 | 0.00 | - | 3 | 1,376 | 27.95% |
| LYB230120C00105000 | 2022-06-02 10:02AM EDT | 105.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 6.25% |
| LYB230120C00109800 | 2022-08-17 9:55AM EDT | 109.80 | 1.30 | 1.20 | 1.35 | -0.08 | -5.80% | 21 | 1,871 | 28.03% |
| LYB230120C00110000 | 2022-06-02 3:03PM EDT | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,034 | 6.25% |
| LYB230120C00114800 | 2022-08-12 11:31AM EDT | 114.80 | 1.20 | 0.65 | 0.95 | 0.00 | - | 9 | 879 | 28.96% |
| LYB230120C00115000 | 2022-06-02 3:51PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 973 | 6.25% |
| LYB230120C00119800 | 2022-08-15 3:52PM EDT | 119.80 | 0.60 | 0.35 | 0.65 | 0.00 | - | 5 | 224 | 29.57% |
| LYB230120C00120000 | 2022-06-02 1:27PM EDT | 120.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 10 | 484 | 12.50% |
| LYB230120C00124800 | 2022-08-11 1:05PM EDT | 124.80 | 0.45 | 0.00 | 1.50 | 0.00 | - | 3 | 2,160 | 40.36% |
| LYB230120C00125000 | 2022-06-01 1:50PM EDT | 125.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 12.50% |
| LYB230120C00129800 | 2022-08-16 9:30AM EDT | 129.80 | 0.50 | 0.20 | 4.80 | 0.00 | - | 1 | 192 | 50.72% |
| LYB230120C00130000 | 2022-06-01 2:36PM EDT | 130.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 31 | 267 | 12.50% |
| LYB230120C00134800 | 2022-07-27 10:32AM EDT | 134.80 | 0.35 | 0.10 | 1.25 | 0.00 | - | 24 | 100 | 44.52% |
| LYB230120C00135000 | 2022-06-01 10:17AM EDT | 135.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 12.50% |
| LYB230120C00139800 | 2022-06-10 12:18PM EDT | 139.80 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 42.13% |
| LYB230120C00140000 | 2022-06-01 3:53PM EDT | 140.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 12.50% |
| LYB230120C00144800 | 2022-05-27 2:25PM EDT | 144.80 | 2.08 | 0.00 | 0.75 | 0.00 | - | - | 23 | 44.63% |
| LYB230120C00145000 | 2022-05-31 11:04AM EDT | 145.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| LYB230120C00149800 | 2022-05-27 1:50PM EDT | 149.80 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 75 | 47.00% |
| LYB230120C00150000 | 2022-05-27 2:25PM EDT | 150.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| LYB230120C00154800 | 2022-06-06 12:07AM EDT | 154.80 | 0.90 | 0.20 | 0.95 | 0.00 | - | - | 20 | 51.73% |
| LYB230120C00155000 | 2022-05-27 1:50PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 54 | 75 | 12.50% |
| LYB230120C00159800 | 2022-06-06 12:07AM EDT | 159.80 | 0.75 | 0.05 | 0.80 | 0.00 | - | - | 19 | 52.10% |
| LYB230120C00160000 | 2022-03-11 11:26AM EDT | 160.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 2 | 20 | 56.57% |
| LYB230120C00164800 | 2022-06-06 12:07AM EDT | 164.80 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 24 | 53.52% |
| LYB230120C00165000 | 2022-05-06 12:23PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| LYB230120C00169800 | 2022-07-07 3:27PM EDT | 169.80 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 55.52% |
| LYB230120C00170000 | 2022-03-10 4:39PM EDT | 170.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 2 | 24 | 72.74% |
| LYB230120C00175000 | 2022-03-11 4:48PM EDT | 175.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 74.95% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230120P00029800 | 2022-08-12 1:02PM EDT | 29.80 | 0.08 | 0.05 | 0.30 | 0.00 | - | 5 | 60 | 80.66% |
| LYB230120P00034800 | 2022-05-24 11:12AM EDT | 34.80 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.39% |
| LYB230120P00035000 | 2022-05-20 10:49AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 25.00% |
| LYB230120P00039800 | 2022-07-01 11:47AM EDT | 39.80 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 106.74% |
| LYB230120P00040000 | 2022-05-24 11:12AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LYB230120P00044800 | 2022-08-11 10:53AM EDT | 44.80 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 33 | 58.64% |
| LYB230120P00045000 | 2022-06-01 12:06PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LYB230120P00049800 | 2022-08-02 3:15PM EDT | 49.80 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 37 | 53.42% |
| LYB230120P00050000 | 2022-05-26 10:19AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| LYB230120P00054800 | 2022-08-15 10:12AM EDT | 54.80 | 0.65 | 0.15 | 0.90 | 0.00 | - | 1 | 90 | 54.27% |
| LYB230120P00055000 | 2022-05-26 3:27PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| LYB230120P00059800 | 2022-08-10 1:54PM EDT | 59.80 | 0.90 | 0.75 | 0.90 | 0.00 | - | 10 | 772 | 46.44% |
| LYB230120P00060000 | 2022-04-25 12:40PM EDT | 60.00 | 1.40 | 0.75 | 1.40 | 0.00 | - | 2 | 82 | 52.05% |
| LYB230120P00064800 | 2022-08-16 2:15PM EDT | 64.80 | 1.10 | 1.15 | 1.30 | 0.00 | - | 5 | 124 | 43.43% |
| LYB230120P00065000 | 2022-05-27 1:29PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| LYB230120P00069800 | 2022-08-10 9:41AM EDT | 69.80 | 2.10 | 1.75 | 1.90 | 0.00 | - | 6 | 171 | 40.92% |
| LYB230120P00070000 | 2022-05-31 10:39AM EDT | 70.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 6.25% |
| LYB230120P00074800 | 2022-08-15 9:57AM EDT | 74.80 | 2.75 | 2.60 | 2.75 | 0.00 | - | 1 | 808 | 38.67% |
| LYB230120P00075000 | 2022-06-02 11:57AM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 202 | 6.25% |
| LYB230120P00079800 | 2022-08-15 9:30AM EDT | 79.80 | 3.74 | 3.80 | 4.00 | 0.00 | - | 1 | 545 | 37.05% |
| LYB230120P00080000 | 2022-06-02 1:35PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 26 | 471 | 3.13% |
| LYB230120P00084800 | 2022-08-15 9:30AM EDT | 84.80 | 5.60 | 5.40 | 5.70 | 0.00 | - | 1 | 2,349 | 35.76% |
| LYB230120P00085000 | 2022-06-02 1:36PM EDT | 85.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 505 | 3.13% |
| LYB230120P00089800 | 2022-08-15 9:30AM EDT | 89.80 | 7.70 | 7.60 | 7.90 | 0.00 | - | 1 | 458 | 34.72% |
| LYB230120P00090000 | 2022-06-01 11:26AM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 898 | 0.20% |
| LYB230120P00094800 | 2022-08-12 3:55PM EDT | 94.80 | 9.50 | 10.30 | 10.60 | 0.00 | - | 1 | 534 | 33.83% |
| LYB230120P00095000 | 2022-06-02 12:34PM EDT | 95.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| LYB230120P00099800 | 2022-07-12 2:43PM EDT | 99.80 | 17.70 | 13.10 | 13.70 | 0.00 | - | 45 | 564 | 32.67% |
| LYB230120P00100000 | 2022-06-02 1:25PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.00% |
| LYB230120P00104800 | 2022-07-05 9:52AM EDT | 104.80 | 23.80 | 21.20 | 21.70 | 0.00 | - | 8 | 187 | 51.07% |
| LYB230120P00105000 | 2022-06-01 12:08PM EDT | 105.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 20 | 424 | 0.00% |
| LYB230120P00109800 | 2022-06-30 11:25AM EDT | 109.80 | 25.00 | 22.80 | 23.50 | 0.00 | - | 10 | 368 | 42.94% |
| LYB230120P00110000 | 2022-05-27 1:59PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| LYB230120P00114800 | 2022-06-30 1:43PM EDT | 114.80 | 29.00 | 26.20 | 28.20 | 0.00 | - | 12 | 11 | 46.16% |
| LYB230120P00115000 | 2022-06-01 3:12PM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 40 | 222 | 0.00% |
| LYB230120P00119800 | 2022-05-27 3:06PM EDT | 119.80 | 18.40 | 31.50 | 33.40 | 0.00 | - | - | 26 | 51.53% |
| LYB230120P00120000 | 2022-05-27 3:06PM EDT | 120.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| LYB230120P00124800 | 2022-05-23 3:49PM EDT | 124.80 | 28.30 | 37.20 | 39.60 | 0.00 | - | - | 4 | 55.54% |
| LYB230120P00125000 | 2022-05-27 3:06PM EDT | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| LYB230120P00129800 | 2022-05-18 3:28PM EDT | 129.80 | 30.00 | 39.90 | 42.50 | 0.00 | - | - | 2 | 54.07% |
| LYB230120P00130000 | 2022-05-23 3:49PM EDT | 130.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LYB230120P00134800 | 2022-05-18 2:15PM EDT | 134.80 | 33.20 | 44.10 | 47.20 | 0.00 | - | - | 2 | 55.55% |
| LYB230120P00135000 | 2022-05-18 3:28PM EDT | 135.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYB230120P00140000 | 2022-05-18 2:15PM EDT | 140.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYB230120P00144800 | 2022-06-06 12:07AM EDT | 144.80 | 53.80 | 41.00 | 45.40 | 0.00 | - | - | 1 | 0.00% |
| LYB230120P00149800 | 2022-06-06 12:07AM EDT | 149.80 | 56.29 | 46.00 | 50.30 | 0.00 | - | - | 1 | 0.00% |
| LYB230120P00150000 | 2022-02-23 1:17PM EDT | 150.00 | 53.80 | 42.80 | 47.20 | 0.00 | - | - | 1 | 0.00% |
| LYB230120P00154800 | 2022-06-02 2:23PM EDT | 154.80 | 48.50 | 65.50 | 70.00 | 0.00 | - | - | 1 | 70.83% |
| LYB230120P00155000 | 2021-11-10 7:52AM EDT | 155.00 | 56.29 | 66.60 | 70.90 | 0.00 | - | - | 1 | 75.93% |
| LYB230120P00159800 | 2022-06-02 2:23PM EDT | 159.80 | 53.00 | 70.60 | 74.90 | 0.00 | - | - | 2 | 73.44% |
| LYB230120P00160000 | 2022-06-02 2:23PM EDT | 160.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYB230120P00165000 | 2022-06-02 2:23PM EDT | 165.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYB230120P00169800 | 2022-06-02 2:23PM EDT | 169.80 | 63.00 | 81.10 | 85.00 | 0.00 | - | - | 0 | 80.30% |
© 2022 Yahoo. All rights reserved.
