Canada Markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.33+0.92 (+1.01%)
At close: 04:04PM EDT
92.23 -0.10 (-0.11%)
After hours: 07:33PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB240119C000398002022-08-05 12:55PM EDT39.8045.7951.7053.600.00--147.82%
LYB240119C000450002021-12-31 11:51AM EDT45.0047.0849.0054.000.00-1162.50%
LYB240119C000500002021-11-22 4:48PM EDT50.0042.9037.5039.800.00-300.00%
LYB240119C000548002022-07-07 10:49AM EDT54.8035.3931.1032.100.00--20.00%
LYB240119C000550002021-12-06 11:38AM EDT55.0035.2040.1044.900.00-11153.08%
LYB240119C000598002022-08-02 10:09AM EDT59.8026.9333.0033.400.00-2926.05%
LYB240119C000600002021-12-07 4:10PM EDT60.0033.6034.5039.500.00-101654.28%
LYB240119C000648002022-08-08 10:11AM EDT64.8024.8528.9029.400.00--2027.67%
LYB240119C000650002021-11-30 11:50AM EDT65.0026.6028.8030.200.00-1631.95%
LYB240119C000698002022-07-22 1:04PM EDT69.8022.1025.3025.700.00--1728.49%
LYB240119C000700002021-12-31 11:21AM EDT70.0025.0527.5030.800.00-41845.65%
LYB240119C000748002022-08-02 3:54PM EDT74.8017.6021.9022.400.00-77129.21%
LYB240119C000798002022-08-10 3:13PM EDT79.8016.6918.7019.10-0.26-1.53%337228.81%
LYB240119C000800002022-01-04 10:53AM EDT80.0020.5520.8024.000.00-22542.06%
LYB240119C000848002022-08-11 10:58AM EDT84.8015.8515.8016.30+3.55+28.86%21,49528.86%
LYB240119C000898002022-08-11 10:44AM EDT89.8013.2013.4013.70+3.00+29.41%1246628.57%
LYB240119C000900002022-01-04 1:33PM EDT90.0016.4015.3018.500.00-21040.06%
LYB240119C000948002022-08-03 9:32AM EDT94.807.9011.1011.400.00-15028.26%
LYB240119C000950002022-01-04 10:53AM EDT95.0013.1512.9015.900.00-24838.72%
LYB240119C000998002022-08-08 1:42PM EDT99.806.579.009.400.00--6527.96%
LYB240119C001000002021-11-16 4:52PM EDT100.0010.458.5010.000.00-1129.47%
LYB240119C001048002022-08-11 9:33AM EDT104.806.307.207.70+1.07+20.46%923827.71%
LYB240119C001050002022-01-04 3:40PM EDT105.0010.009.1011.500.00-3836.54%
LYB240119C001098002022-08-09 12:59PM EDT109.804.005.906.200.00-111627.33%
LYB240119C001100002021-11-24 12:20PM EDT110.008.306.207.500.00-11230.55%
LYB240119C001148002022-08-09 2:56PM EDT114.803.004.604.900.00-215626.86%
LYB240119C001150002021-11-15 2:32PM EDT115.007.452.805.800.00-11429.25%
LYB240119C001198002022-08-04 11:56AM EDT119.802.253.603.900.00--12026.62%
LYB240119C001200002021-12-28 10:56AM EDT120.004.405.408.500.00-1738.45%
LYB240119C001248002022-08-10 12:01PM EDT124.802.202.803.10-0.45-16.98%19226.47%
LYB240119C001250002021-12-23 11:33AM EDT125.004.004.106.100.00-52634.91%
LYB240119C001298002022-07-29 3:35PM EDT129.801.962.202.400.00--6126.14%
LYB240119C001300002022-01-05 12:42PM EDT130.004.502.605.200.00-3434.69%
LYB240119C001348002022-07-29 1:24PM EDT134.801.451.601.950.00--29126.26%
LYB240119C001350002021-12-27 4:32PM EDT135.003.601.905.500.00-15237.52%
LYB240119C001400002021-12-29 12:34PM EDT140.003.401.553.900.00-139334.74%
LYB240119C001448002022-07-26 11:48AM EDT144.801.400.453.500.00--11035.10%
LYB240119C001450002021-12-07 11:43AM EDT145.001.901.354.000.00-5010136.76%
LYB240119C001548002022-07-14 3:33PM EDT154.801.030.054.700.00--1442.06%
LYB240119C001648002022-07-07 9:31AM EDT164.800.550.005.000.00--245.92%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB240119P000398002022-08-10 11:40AM EDT39.801.070.501.40-0.23-17.69%71951.12%
LYB240119P000450002021-11-04 3:06PM EDT45.002.953.105.400.00-1262.98%
LYB240119P000498002022-07-15 3:59PM EDT49.803.101.852.000.00--1343.46%
LYB240119P000500002022-01-04 1:10PM EDT50.002.802.453.800.00-3153.39%
LYB240119P000550002022-01-04 11:24AM EDT55.003.343.204.700.00-1051.07%
LYB240119P000598002022-08-11 1:52PM EDT59.803.403.303.50-1.10-24.44%520740.09%
LYB240119P000600002021-11-10 7:52AM EDT60.007.605.607.500.00--1052.01%
LYB240119P000648002022-08-01 1:56PM EDT64.805.654.304.600.00--4938.95%
LYB240119P000650002021-12-30 2:13PM EDT65.006.803.706.700.00-1146.17%
LYB240119P000698002022-08-03 11:45AM EDT69.807.405.605.900.00-16321337.85%
LYB240119P000700002021-12-17 10:57AM EDT70.0010.006.908.700.00-17346.38%
LYB240119P000748002022-08-05 3:46PM EDT74.809.037.007.500.00--4437.02%
LYB240119P000750002022-01-05 1:42PM EDT75.008.107.2010.40-5.56-40.70%2945.01%
LYB240119P000798002022-08-10 3:13PM EDT79.809.989.009.30-0.92-8.44%3347736.12%
LYB240119P000800002022-01-04 2:09PM EDT80.0010.919.5012.200.00-51743.47%
LYB240119P000848002022-08-11 2:07PM EDT84.8011.1011.1011.30-1.90-14.62%44710735.13%
LYB240119P000850002022-01-04 11:24AM EDT85.0013.1412.0014.800.00-13043.50%
LYB240119P000898002022-08-05 12:31PM EDT89.8016.3513.1013.500.00--84734.06%
LYB240119P000900002021-11-19 4:20PM EDT90.0020.7518.7021.900.00-9953.77%
LYB240119P000950002021-10-28 3:36PM EDT95.0021.1021.6025.600.00--50050.40%
LYB240119P000998002022-07-26 11:50AM EDT99.8022.7018.5018.700.00--8832.14%
LYB240119P001048002022-07-26 11:48AM EDT104.8026.1021.5022.300.00--4332.64%
LYB240119P001050002021-10-20 11:11AM EDT105.0025.4029.5032.100.00--151.60%
LYB240119P001150002022-01-04 2:32PM EDT115.0030.3029.8033.700.00-11141.74%
LYB240119P001400002021-11-10 7:52AM EDT140.0061.1057.1060.000.00--153.16%