Canada markets close in 4 hours 48 minutes

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.33-1.07 (-1.17%)
As of 11:11AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB230120C000298002022-06-02 3:48PM EDT29.8080.2756.6059.100.00--00.00%
LYB230120C000348002022-06-03 9:36AM EDT34.8074.1950.8054.300.00-110.00%
LYB230120C000350002022-06-02 3:48PM EDT35.0080.270.000.000.00-200.00%
LYB230120C000398002022-06-06 12:07AM EDT39.8054.0160.8065.500.00---212.26%
LYB230120C000400002022-06-02 3:48PM EDT40.0075.230.000.000.00-810.00%
LYB230120C000448002022-06-06 12:07AM EDT44.8051.5055.7060.500.00---187.76%
LYB230120C000450002022-03-03 4:43PM EDT45.0054.0156.8060.200.00-10191.98%
LYB230120C000498002022-06-06 12:07AM EDT49.8036.9950.8055.500.00---167.52%
LYB230120C000500002021-11-10 7:52AM EDT50.0051.5038.4042.200.00-5075.71%
LYB230120C000548002022-06-02 3:19PM EDT54.8055.2032.2035.100.00--00.00%
LYB230120C000550002021-11-24 3:57PM EDT55.0036.9934.9037.300.00-12051.93%
LYB230120C000598002022-06-02 3:50PM EDT59.8050.0027.7031.100.00--041.60%
LYB230120C000600002022-06-02 3:19PM EDT60.0055.200.000.000.00-900.00%
LYB230120C000648002022-05-31 2:06PM EDT64.8045.7724.9025.700.00--227.25%
LYB230120C000650002022-06-02 2:10PM EDT65.0050.000.000.000.00-14000.00%
LYB230120C000698002022-08-16 9:56AM EDT69.8022.0021.1021.900.00-324636.57%
LYB230120C000700002022-05-31 2:06PM EDT70.0045.770.000.000.00-1620.00%
LYB230120C000748002022-08-08 2:53PM EDT74.8013.8716.9017.200.00-435331.56%
LYB230120C000750002022-06-02 2:29PM EDT75.0040.500.000.000.00-52380.00%
LYB230120C000798002022-08-11 10:05AM EDT79.8014.0013.1013.400.00-116631.06%
LYB230120C000800002022-06-01 11:29AM EDT80.0034.190.000.000.00-23520.00%
LYB230120C000848002022-08-17 10:22AM EDT84.809.949.7010.00-0.52-4.97%586930.10%
LYB230120C000850002022-06-02 9:39AM EDT85.0031.730.000.000.00-11670.00%
LYB230120C000898002022-08-17 10:14AM EDT89.807.006.907.20-0.36-4.89%461329.46%
LYB230120C000900002022-06-02 9:39AM EDT90.0027.600.000.000.00-28390.00%
LYB230120C000948002022-08-16 2:17PM EDT94.805.504.704.900.00-511,13128.55%
LYB230120C000950002022-06-02 3:49PM EDT95.0023.500.000.000.00-22671.56%
LYB230120C000998002022-08-16 1:13PM EDT99.803.503.103.300.00-21,30828.38%
LYB230120C001000002022-06-02 12:16PM EDT100.0020.000.000.000.00-56293.13%
LYB230120C001048002022-08-16 3:23PM EDT104.802.301.952.100.00-31,37627.95%
LYB230120C001050002022-06-02 10:02AM EDT105.0015.560.000.000.00-27546.25%
LYB230120C001098002022-08-17 9:55AM EDT109.801.301.201.35-0.08-5.80%211,87128.03%
LYB230120C001100002022-06-02 3:03PM EDT110.0013.300.000.000.00-31,0346.25%
LYB230120C001148002022-08-12 11:31AM EDT114.801.200.650.950.00-987928.96%
LYB230120C001150002022-06-02 3:51PM EDT115.0010.700.000.000.00-99736.25%
LYB230120C001198002022-08-15 3:52PM EDT119.800.600.350.650.00-522429.57%
LYB230120C001200002022-06-02 1:27PM EDT120.008.710.000.000.00-1048412.50%
LYB230120C001248002022-08-11 1:05PM EDT124.800.450.001.500.00-32,16040.36%
LYB230120C001250002022-06-01 1:50PM EDT125.006.710.000.000.00-423412.50%
LYB230120C001298002022-08-16 9:30AM EDT129.800.500.204.800.00-119250.72%
LYB230120C001300002022-06-01 2:36PM EDT130.005.360.000.000.00-3126712.50%
LYB230120C001348002022-07-27 10:32AM EDT134.800.350.101.250.00-2410044.52%
LYB230120C001350002022-06-01 10:17AM EDT135.003.690.000.000.00-2018812.50%
LYB230120C001398002022-06-10 12:18PM EDT139.801.200.000.750.00-103842.13%
LYB230120C001400002022-06-01 3:53PM EDT140.002.950.000.000.00-157212.50%
LYB230120C001448002022-05-27 2:25PM EDT144.802.080.000.750.00--2344.63%
LYB230120C001450002022-05-31 11:04AM EDT145.002.570.000.000.00-13812.50%
LYB230120C001498002022-05-27 1:50PM EDT149.801.500.000.750.00--7547.00%
LYB230120C001500002022-05-27 2:25PM EDT150.002.080.000.000.00-22312.50%
LYB230120C001548002022-06-06 12:07AM EDT154.800.900.200.950.00--2051.73%
LYB230120C001550002022-05-27 1:50PM EDT155.001.500.000.000.00-547512.50%
LYB230120C001598002022-06-06 12:07AM EDT159.800.750.050.800.00--1952.10%
LYB230120C001600002022-03-11 11:26AM EDT160.000.900.002.350.00-22056.57%
LYB230120C001648002022-06-06 12:07AM EDT164.800.600.000.750.00--2453.52%
LYB230120C001650002022-05-06 12:23PM EDT165.000.750.000.000.00-21925.00%
LYB230120C001698002022-07-07 3:27PM EDT169.800.250.000.750.00-21255.52%
LYB230120C001700002022-03-10 4:39PM EDT170.000.600.005.000.00-22472.74%
LYB230120C001750002022-03-11 4:48PM EDT175.000.600.005.000.00-21274.95%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB230120P000298002022-08-12 1:02PM EDT29.800.080.050.300.00-56080.66%
LYB230120P000348002022-05-24 11:12AM EDT34.800.350.000.750.00--379.39%
LYB230120P000350002022-05-20 10:49AM EDT35.000.250.000.000.00-95525.00%
LYB230120P000398002022-07-01 11:47AM EDT39.800.350.004.800.00-121106.74%
LYB230120P000400002022-05-24 11:12AM EDT40.000.350.000.000.00-1325.00%
LYB230120P000448002022-08-11 10:53AM EDT44.800.300.200.450.00-13358.64%
LYB230120P000450002022-06-01 12:06PM EDT45.000.250.000.000.00-12125.00%
LYB230120P000498002022-08-02 3:15PM EDT49.800.600.300.550.00-13753.42%
LYB230120P000500002022-05-26 10:19AM EDT50.000.500.000.000.00-33125.00%
LYB230120P000548002022-08-15 10:12AM EDT54.800.650.150.900.00-19054.27%
LYB230120P000550002022-05-26 3:27PM EDT55.000.650.000.000.00-23712.50%
LYB230120P000598002022-08-10 1:54PM EDT59.800.900.750.900.00-1077246.44%
LYB230120P000600002022-04-25 12:40PM EDT60.001.400.751.400.00-28252.05%
LYB230120P000648002022-08-16 2:15PM EDT64.801.101.151.300.00-512443.43%
LYB230120P000650002022-05-27 1:29PM EDT65.001.100.000.000.00-212012.50%
LYB230120P000698002022-08-10 9:41AM EDT69.802.101.751.900.00-617140.92%
LYB230120P000700002022-05-31 10:39AM EDT70.001.410.000.000.00-201056.25%
LYB230120P000748002022-08-15 9:57AM EDT74.802.752.602.750.00-180838.67%
LYB230120P000750002022-06-02 11:57AM EDT75.001.850.000.000.00-112026.25%
LYB230120P000798002022-08-15 9:30AM EDT79.803.743.804.000.00-154537.05%
LYB230120P000800002022-06-02 1:35PM EDT80.002.450.000.000.00-264713.13%
LYB230120P000848002022-08-15 9:30AM EDT84.805.605.405.700.00-12,34935.76%
LYB230120P000850002022-06-02 1:36PM EDT85.003.120.000.000.00-105053.13%
LYB230120P000898002022-08-15 9:30AM EDT89.807.707.607.900.00-145834.72%
LYB230120P000900002022-06-01 11:26AM EDT90.004.600.000.000.00-88980.20%
LYB230120P000948002022-08-12 3:55PM EDT94.809.5010.3010.600.00-153433.83%
LYB230120P000950002022-06-02 12:34PM EDT95.005.140.000.000.00-12880.00%
LYB230120P000998002022-07-12 2:43PM EDT99.8017.7013.1013.700.00-4556432.67%
LYB230120P001000002022-06-02 1:25PM EDT100.006.500.000.000.00-14090.00%
LYB230120P001048002022-07-05 9:52AM EDT104.8023.8021.2021.700.00-818751.07%
LYB230120P001050002022-06-01 12:08PM EDT105.009.170.000.000.00-204240.00%
LYB230120P001098002022-06-30 11:25AM EDT109.8025.0022.8023.500.00-1036842.94%
LYB230120P001100002022-05-27 1:59PM EDT110.0010.800.000.000.00-8830.00%
LYB230120P001148002022-06-30 1:43PM EDT114.8029.0026.2028.200.00-121146.16%
LYB230120P001150002022-06-01 3:12PM EDT115.0013.000.000.000.00-402220.00%
LYB230120P001198002022-05-27 3:06PM EDT119.8018.4031.5033.400.00--2651.53%
LYB230120P001200002022-05-27 3:06PM EDT120.0015.400.000.000.00-890.00%
LYB230120P001248002022-05-23 3:49PM EDT124.8028.3037.2039.600.00--455.54%
LYB230120P001250002022-05-27 3:06PM EDT125.0018.400.000.000.00-8260.00%
LYB230120P001298002022-05-18 3:28PM EDT129.8030.0039.9042.500.00--254.07%
LYB230120P001300002022-05-23 3:49PM EDT130.0028.300.000.000.00--40.00%
LYB230120P001348002022-05-18 2:15PM EDT134.8033.2044.1047.200.00--255.55%
LYB230120P001350002022-05-18 3:28PM EDT135.0030.000.000.000.00-120.00%
LYB230120P001400002022-05-18 2:15PM EDT140.0033.200.000.000.00-120.00%
LYB230120P001448002022-06-06 12:07AM EDT144.8053.8041.0045.400.00--10.00%
LYB230120P001498002022-06-06 12:07AM EDT149.8056.2946.0050.300.00--10.00%
LYB230120P001500002022-02-23 1:17PM EDT150.0053.8042.8047.200.00--10.00%
LYB230120P001548002022-06-02 2:23PM EDT154.8048.5065.5070.000.00--170.83%
LYB230120P001550002021-11-10 7:52AM EDT155.0056.2966.6070.900.00--175.93%
LYB230120P001598002022-06-02 2:23PM EDT159.8053.0070.6074.900.00--273.44%
LYB230120P001600002022-06-02 2:23PM EDT160.0048.500.000.000.00-110.00%
LYB230120P001650002022-06-02 2:23PM EDT165.0053.000.000.000.00-120.00%
LYB230120P001698002022-06-02 2:23PM EDT169.8063.0081.1085.000.00--080.30%