LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230616C00055000 | 2022-12-20 4:57PM EDT | 55.00 | 26.70 | 35.00 | 36.20 | 0.00 | - | 6 | 7 | 108.73% |
| LYB230616C00060000 | 2022-12-20 1:31PM EDT | 60.00 | 22.20 | 29.60 | 30.70 | 0.00 | - | 6 | 7 | 89.23% |
| LYB230616C00065000 | 2023-01-03 12:36PM EDT | 65.00 | 19.94 | 31.00 | 32.70 | 0.00 | - | 9 | 12 | 132.54% |
| LYB230616C00070000 | 2023-02-22 3:50PM EDT | 70.00 | 25.08 | 17.70 | 18.50 | 0.00 | - | 5 | 0 | 47.83% |
| LYB230616C00075000 | 2023-02-01 4:29PM EDT | 75.00 | 23.20 | 23.20 | 24.00 | 0.00 | - | 20 | 7 | 110.50% |
| LYB230616C00080000 | 2023-03-17 2:09PM EDT | 80.00 | 8.78 | 9.60 | 10.10 | 0.00 | - | 6 | 19 | 38.03% |
| LYB230616C00085000 | 2023-03-22 10:52AM EDT | 85.00 | 7.82 | 6.30 | 6.80 | +0.32 | +4.27% | 25 | 0 | 35.35% |
| LYB230616C00090000 | 2023-03-22 10:39AM EDT | 90.00 | 4.85 | 3.70 | 4.00 | -0.01 | -0.21% | 11 | 0 | 31.96% |
| LYB230616C00095000 | 2023-03-22 3:01PM EDT | 95.00 | 2.60 | 1.90 | 2.30 | -0.10 | -3.70% | 8 | 511 | 31.04% |
| LYB230616C00100000 | 2023-03-22 2:06PM EDT | 100.00 | 1.25 | 0.85 | 1.15 | -0.10 | -7.41% | 67 | 0 | 29.69% |
| LYB230616C00105000 | 2023-03-21 11:40AM EDT | 105.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 2 | 1,458 | 29.76% |
| LYB230616C00110000 | 2023-03-15 11:59AM EDT | 110.00 | 0.10 | 0.15 | 0.40 | 0.00 | - | 4 | 0 | 31.69% |
| LYB230616C00115000 | 2023-03-13 9:44AM EDT | 115.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 11 | 496 | 39.50% |
| LYB230616C00120000 | 2023-03-13 11:38AM EDT | 120.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 17 | 121 | 38.04% |
| LYB230616C00125000 | 2023-02-08 10:37AM EDT | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 41.75% |
| LYB230616C00130000 | 2023-02-10 1:34PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.85% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230616P00040000 | 2023-03-03 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 61.33% |
| LYB230616P00045000 | 2023-03-13 12:12PM EDT | 45.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 70.61% |
| LYB230616P00050000 | 2022-11-14 3:31PM EDT | 50.00 | 0.60 | 0.30 | 1.50 | 0.00 | - | 2 | 3 | 80.32% |
| LYB230616P00055000 | 2023-01-09 2:34PM EDT | 55.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 52.25% |
| LYB230616P00060000 | 2023-03-20 9:30AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 55.37% |
| LYB230616P00065000 | 2023-03-20 9:30AM EDT | 65.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 1 | 352 | 43.99% |
| LYB230616P00070000 | 2023-03-20 1:10PM EDT | 70.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 5 | 0 | 40.33% |
| LYB230616P00075000 | 2023-03-22 1:08PM EDT | 75.00 | 1.43 | 1.40 | 1.70 | +0.05 | +3.62% | 3 | 0 | 36.99% |
| LYB230616P00080000 | 2023-03-20 11:14AM EDT | 80.00 | 2.85 | 2.60 | 2.85 | 0.00 | - | 12 | 1,078 | 34.72% |
| LYB230616P00085000 | 2023-03-21 2:46PM EDT | 85.00 | 3.95 | 4.30 | 4.60 | 0.00 | - | 6 | 926 | 32.74% |
| LYB230616P00090000 | 2023-03-21 1:41PM EDT | 90.00 | 6.03 | 6.90 | 7.10 | 0.00 | - | 12 | 0 | 31.18% |
| LYB230616P00095000 | 2023-03-22 3:26PM EDT | 95.00 | 9.60 | 9.90 | 10.70 | +0.37 | +4.01% | 1 | 826 | 32.22% |
| LYB230616P00100000 | 2023-03-20 1:47PM EDT | 100.00 | 13.90 | 13.90 | 14.70 | 0.00 | - | 46 | 60 | 32.48% |
| LYB230616P00105000 | 2023-02-27 4:37PM EDT | 105.00 | 11.96 | 18.50 | 19.20 | 0.00 | - | 1 | 24 | 34.08% |
| LYB230616P00110000 | 2023-02-27 4:37PM EDT | 110.00 | 16.07 | 22.70 | 24.20 | 0.00 | - | 1 | 0 | 39.53% |
| LYB230616P00120000 | 2023-02-15 3:33PM EDT | 120.00 | 21.08 | 33.90 | 37.00 | 0.00 | - | - | 1 | 62.33% |
© 2023 Yahoo. All rights reserved.
