Canada markets open in 6 hours 17 minutes

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.30-1.17 (-1.40%)
At close: 04:03PM EST
82.71 +0.41 (+0.50%)
After hours: 05:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB240119C000398002022-09-02 1:30PM EST39.8041.6035.0037.000.00-110.00%
LYB240119C000448002022-06-16 10:36AM EST44.8047.0037.9040.800.00-2159.50%
LYB240119C000450002022-06-02 1:45PM EST45.0071.300.000.000.00-2500.00%
LYB240119C000498002022-09-15 1:41PM EST49.8030.9729.0030.100.00-10100.00%
LYB240119C000500002022-03-03 3:56PM EST50.0049.6551.3055.700.00-32139.58%
LYB240119C000548002022-11-28 9:34AM EST54.8032.000.000.000.00-800.00%
LYB240119C000550002022-06-02 1:45PM EST55.0059.900.000.000.00-50100.00%
LYB240119C000598002022-11-23 2:13PM EST59.8029.390.000.000.00-100.00%
LYB240119C000600002022-03-04 1:25PM EST60.0036.0142.1045.700.00-204111.91%
LYB240119C000648002022-11-23 9:44AM EST64.8025.200.000.000.00-400.00%
LYB240119C000650002022-06-02 10:24AM EST65.0049.810.000.000.00-130.00%
LYB240119C000698002022-12-06 11:19AM EST69.8018.920.000.000.00-200.00%
LYB240119C000700002022-03-15 8:36AM EST70.0037.3037.0041.500.00-318107.53%
LYB240119C000748002022-12-06 1:21PM EST74.8015.100.000.000.00-800.00%
LYB240119C000750002022-05-31 1:06PM EST75.0041.630.000.000.00-5120.00%
LYB240119C000798002022-12-05 11:52AM EST79.8013.700.000.000.00-500.00%
LYB240119C000800002022-06-02 2:50PM EST80.0037.620.000.000.00-3680.00%
LYB240119C000848002022-12-06 12:35PM EST84.8010.810.000.000.00-100.78%
LYB240119C000850002022-05-11 11:50AM EST85.0029.500.000.000.00-170.78%
LYB240119C000898002022-12-06 12:59PM EST89.808.500.000.000.00-301.56%
LYB240119C000900002022-05-31 9:32AM EST90.0031.300.000.000.00-21,1951.56%
LYB240119C000948002022-12-01 1:54PM EST94.807.800.000.000.00-403.13%
LYB240119C000950002022-06-02 1:59PM EST95.0026.700.000.000.00-3803.13%
LYB240119C000998002022-12-05 9:38AM EST99.806.000.000.000.00-903.13%
LYB240119C001000002022-06-02 8:53AM EST100.0023.300.000.000.00-1403.13%
LYB240119C001048002022-12-05 9:38AM EST104.804.900.000.000.00-106.25%
LYB240119C001050002022-06-02 10:24AM EST105.0021.050.000.000.00-3146.25%
LYB240119C001098002022-11-29 3:11PM EST109.804.260.000.000.00-106.25%
LYB240119C001100002022-05-31 8:46AM EST110.0020.000.000.000.00-51056.25%
LYB240119C001148002022-12-06 10:54AM EST114.802.600.000.000.00-106.25%
LYB240119C001150002022-06-02 12:33PM EST115.0016.490.000.000.00-1646.25%
LYB240119C001198002022-12-05 9:38AM EST119.802.250.000.000.00-306.25%
LYB240119C001200002022-05-31 12:05PM EST120.0015.180.000.000.00-21426.25%
LYB240119C001248002022-12-05 12:45PM EST124.801.590.000.000.00-306.25%
LYB240119C001250002022-05-31 2:22PM EST125.0013.000.000.000.00-11116.25%
LYB240119C001298002022-10-25 12:47PM EST129.801.201.452.050.00-16335.25%
LYB240119C001300002022-05-31 11:04AM EST130.0011.500.000.000.00-67312.50%
LYB240119C001348002022-11-22 9:37AM EST134.801.100.000.000.00-1012.50%
LYB240119C001350002022-04-29 11:01AM EST135.007.429.7010.800.00-15366.69%
LYB240119C001398002022-06-15 10:01AM EST139.803.120.901.450.00-53035.63%
LYB240119C001400002022-06-01 2:55PM EST140.007.600.000.000.00-87712.50%
LYB240119C001448002022-11-11 10:22AM EST144.800.650.000.000.00-1012.50%
LYB240119C001450002022-05-27 2:40PM EST145.007.510.000.000.00-27912.50%
LYB240119C001498002022-05-27 10:35AM EST149.804.700.005.000.00--255.14%
LYB240119C001500002022-05-23 9:30AM EST150.004.120.000.000.00-10012712.50%
LYB240119C001548002022-12-05 11:21AM EST154.800.500.000.000.00-3012.50%
LYB240119C001550002022-05-27 10:35AM EST155.004.700.000.000.00-2212.50%
LYB240119C001598002022-05-27 11:59AM EST159.803.900.005.000.00--158.51%
LYB240119C001600002022-05-10 11:39AM EST160.003.000.000.000.00-2412.50%
LYB240119C001648002022-09-13 1:45PM EST164.800.250.004.000.00-4656.04%
LYB240119C001650002022-05-27 11:59AM EST165.003.900.000.000.00-1112.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB240119P000398002022-12-06 1:35PM EST39.801.050.000.000.00-2012.50%
LYB240119P000448002022-06-30 9:23AM EST44.802.101.351.750.00-4048.38%
LYB240119P000450002022-02-24 9:35AM EST45.002.250.003.600.00-1461.12%
LYB240119P000498002022-11-22 11:04AM EST49.802.290.000.000.00-1012.50%
LYB240119P000500002022-01-04 12:10PM EST50.002.802.003.100.00-3150.07%
LYB240119P000548002022-12-02 3:32PM EST54.802.600.000.000.00-106.25%
LYB240119P000550002022-01-18 12:42PM EST55.003.501.954.800.00-1151.53%
LYB240119P000598002022-11-28 12:03PM EST59.803.650.000.000.00-106.25%
LYB240119P000600002022-03-22 11:32AM EST60.003.901.005.200.00-41745.84%
LYB240119P000648002022-12-05 9:30AM EST64.804.500.000.000.00-106.25%
LYB240119P000650002022-05-19 11:42AM EST65.004.300.000.000.00-236.25%
LYB240119P000698002022-11-29 1:59PM EST69.806.100.000.000.00-103.13%
LYB240119P000700002022-05-23 10:57AM EST70.005.210.000.000.00-5443.13%
LYB240119P000748002022-12-06 3:50PM EST74.808.880.000.000.00-101.56%
LYB240119P000750002022-05-23 9:30AM EST75.006.430.000.000.00-1001031.56%
LYB240119P000798002022-12-06 2:17PM EST79.8010.800.000.000.00-100.78%
LYB240119P000800002022-05-25 11:20AM EST80.008.000.000.000.00-9360.78%
LYB240119P000848002022-12-06 3:50PM EST84.8013.200.000.000.00-400.00%
LYB240119P000850002022-04-29 9:28AM EST85.0010.107.007.900.00-213318.34%
LYB240119P000898002022-11-30 2:04PM EST89.8014.900.000.000.00-200.00%
LYB240119P000900002022-05-13 11:02AM EST90.0011.800.000.000.00-10480.00%
LYB240119P000948002022-11-30 1:56PM EST94.8017.900.000.000.00-500.00%
LYB240119P000950002022-05-25 2:44PM EST95.0012.500.000.000.00-15050.00%
LYB240119P000998002022-11-11 10:06AM EST99.8019.600.000.000.00-200.00%
LYB240119P001000002022-06-01 10:26AM EST100.0012.720.000.000.00-8200.00%
LYB240119P001048002022-09-28 2:38PM EST104.8032.1028.8030.900.00-2044.65%
LYB240119P001050002022-05-27 8:56AM EST105.0013.900.000.000.00-151090.00%
LYB240119P001098002022-09-27 9:31AM EST109.8038.1029.4031.600.00-52234.16%
LYB240119P001100002022-02-14 3:13PM EST110.0025.5023.4026.400.00--300.00%
LYB240119P001148002022-09-27 10:27AM EST114.8043.5033.6035.200.00-6831.60%
LYB240119P001150002022-05-23 10:57AM EST115.0023.210.000.000.00-5100.00%
LYB240119P001348002022-06-05 11:07PM EST134.8040.3037.1039.700.00--290.00%
LYB240119P001400002022-04-22 1:46PM EST140.0040.3037.6041.600.00-28290.00%
LYB240119P001548002022-12-05 11:21AM EST154.8070.620.000.000.00-300.00%
LYB240119P001598002022-06-02 1:23PM EST159.8055.0070.5075.500.00--10.00%
LYB240119P001648002022-11-08 2:56PM EST164.8081.200.000.000.00-200.00%