LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240920C00080000 | 2024-03-22 10:21AM EDT | 80.00 | 22.40 | 20.60 | 23.80 | 0.00 | - | 1 | 7 | 51.90% |
| LYB240920C00085000 | 2024-04-01 11:37AM EDT | 85.00 | 18.08 | 14.80 | 15.40 | 0.00 | - | 2 | 2 | 22.78% |
| LYB240920C00090000 | 2024-04-26 2:35PM EDT | 90.00 | 13.60 | 9.20 | 11.50 | 0.00 | - | 5 | 234 | 23.23% |
| LYB240920C00095000 | 2024-04-29 12:27PM EDT | 95.00 | 9.00 | 7.50 | 8.50 | 0.00 | - | 2 | 121 | 24.68% |
| LYB240920C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 4.80 | 4.60 | 4.90 | -0.33 | -6.43% | 28 | 517 | 20.70% |
| LYB240920C00105000 | 2024-05-01 1:55PM EDT | 105.00 | 2.78 | 2.65 | 2.80 | -0.32 | -10.32% | 1 | 269 | 19.96% |
| LYB240920C00110000 | 2024-04-30 10:09AM EDT | 110.00 | 1.45 | 1.35 | 1.55 | -0.34 | -18.99% | 30 | 659 | 19.95% |
| LYB240920C00115000 | 2024-04-29 3:22PM EDT | 115.00 | 0.75 | 0.60 | 1.10 | -0.25 | -25.00% | 11 | 521 | 21.99% |
| LYB240920C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 12 | 461 | 20.02% |
| LYB240920C00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.30 | 0.05 | 2.15 | 0.00 | - | 4 | 21 | 36.78% |
| LYB240920C00130000 | 2024-04-10 12:51PM EDT | 130.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 1 | 35.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240920P00055000 | 2024-04-22 9:31AM EDT | 55.00 | 0.21 | 0.05 | 1.45 | 0.00 | - | 263 | 277 | 61.72% |
| LYB240920P00065000 | 2024-03-25 2:41PM EDT | 65.00 | 0.32 | 0.10 | 1.05 | 0.00 | - | 8 | 8 | 50.85% |
| LYB240920P00070000 | 2024-04-26 10:58AM EDT | 70.00 | 0.39 | 0.10 | 1.55 | 0.00 | - | 20 | 28 | 48.83% |
| LYB240920P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 2 | 63 | 29.86% |
| LYB240920P00080000 | 2024-04-24 9:49AM EDT | 80.00 | 0.69 | 0.50 | 0.65 | 0.00 | - | 10 | 4,804 | 26.61% |
| LYB240920P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 10 | 536 | 24.51% |
| LYB240920P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 1.90 | 1.80 | 1.95 | +0.15 | +8.57% | 2 | 118 | 23.10% |
| LYB240920P00095000 | 2024-05-01 12:48PM EDT | 95.00 | 3.30 | 3.20 | 3.40 | +0.30 | +10.00% | 4 | 216 | 22.17% |
| LYB240920P00100000 | 2024-04-30 2:55PM EDT | 100.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 5 | 333 | 21.61% |
| LYB240920P00105000 | 2024-05-01 9:59AM EDT | 105.00 | 8.50 | 8.10 | 9.30 | +1.30 | +18.06% | 1 | 245 | 24.32% |
| LYB240920P00110000 | 2024-04-03 11:36AM EDT | 110.00 | 8.60 | 11.20 | 12.50 | 0.00 | - | 6 | 11 | 22.38% |
| LYB240920P00115000 | 2024-04-26 2:16PM EDT | 115.00 | 14.30 | 14.70 | 18.30 | 0.00 | - | 1 | 10 | 31.53% |
| LYB240920P00120000 | 2024-04-26 10:08AM EDT | 120.00 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 2 | 37.32% |
© 2024 Yahoo. All rights reserved.