Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYB250117C00045000 | 2024-02-29 3:25PM EDT | 45.00 | 56.50 | 55.60 | 60.00 | 0.00 | - | 21 | 16 | 76.47% |
LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 47.20 | 49.40 | 0.00 | - | 10 | 0 | 0.00% |
LYB250117C00055000 | 2024-03-01 1:19PM EDT | 55.00 | 45.63 | 45.50 | 48.10 | 0.00 | - | 1 | 1 | 42.85% |
LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.10 | 39.00 | 0.00 | - | 2 | 3 | 0.00% |
LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.00 | 30.20 | 0.00 | - | 1 | 4 | 0.00% |
LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 31.20 | 34.70 | 0.00 | - | 2 | 5 | 39.97% |
LYB250117C00075000 | 2024-02-28 1:55PM EDT | 75.00 | 24.96 | 26.80 | 29.10 | 0.00 | - | 1 | 31 | 31.19% |
LYB250117C00080000 | 2024-03-26 2:45PM EDT | 80.00 | 23.09 | 23.80 | 24.40 | 0.00 | - | 1 | 107 | 27.92% |
LYB250117C00085000 | 2024-03-14 10:07AM EDT | 85.00 | 18.56 | 19.80 | 20.30 | 0.00 | - | 2 | 52 | 26.89% |
LYB250117C00090000 | 2024-03-12 9:43AM EDT | 90.00 | 15.70 | 16.00 | 16.40 | 0.00 | - | 1 | 444 | 25.56% |
LYB250117C00095000 | 2024-03-15 1:25PM EDT | 95.00 | 12.10 | 12.50 | 12.90 | 0.00 | - | 3 | 1,741 | 24.49% |
LYB250117C00100000 | 2024-03-27 2:46PM EDT | 100.00 | 9.60 | 9.50 | 9.80 | 0.00 | - | 1 | 685 | 23.46% |
LYB250117C00105000 | 2024-03-26 1:55PM EDT | 105.00 | 7.20 | 6.90 | 7.20 | +0.50 | +7.46% | 4 | 2,695 | 22.61% |
LYB250117C00110000 | 2024-03-28 11:07AM EDT | 110.00 | 5.24 | 5.00 | 5.30 | +0.14 | +2.75% | 3 | 2,824 | 22.44% |
LYB250117C00115000 | 2024-03-28 11:55AM EDT | 115.00 | 3.62 | 3.40 | 3.70 | +0.07 | +1.97% | 1 | 606 | 21.94% |
LYB250117C00120000 | 2024-03-27 3:50PM EDT | 120.00 | 2.50 | 2.35 | 2.55 | 0.00 | - | 5 | 926 | 21.67% |
LYB250117C00125000 | 2024-03-27 10:36AM EDT | 125.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 7 | 97 | 21.17% |
LYB250117C00130000 | 2024-03-27 3:47PM EDT | 130.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 32 | 21.36% |
LYB250117C00135000 | 2024-01-02 3:14PM EDT | 135.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 25.96% |
LYB250117C00140000 | 2024-03-11 11:47AM EDT | 140.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 5 | 18 | 21.74% |
LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 29.27% |
LYB250117C00150000 | 2023-11-06 11:25AM EDT | 150.00 | 0.42 | 0.00 | 1.25 | 0.00 | - | 2 | 13 | 30.36% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYB250117P00040000 | 2023-12-29 2:44PM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 63.62% |
LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 7 | 24 | 62.67% |
LYB250117P00050000 | 2024-01-25 3:56PM EDT | 50.00 | 0.45 | 0.10 | 1.20 | 0.00 | - | 1 | 582 | 55.66% |
LYB250117P00055000 | 2023-12-12 4:23PM EDT | 55.00 | 0.91 | 0.00 | 1.25 | 0.00 | - | 1 | 161 | 49.83% |
LYB250117P00060000 | 2024-03-20 1:48PM EDT | 60.00 | 0.75 | 0.30 | 1.25 | 0.00 | - | 1 | 332 | 43.98% |
LYB250117P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 0.78 | 0.00 | 1.25 | 0.00 | - | 250 | 808 | 38.57% |
LYB250117P00070000 | 2024-02-29 4:48PM EDT | 70.00 | 1.05 | 0.70 | 1.05 | 0.00 | - | 1 | 613 | 31.98% |
LYB250117P00075000 | 2024-03-22 11:01AM EDT | 75.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 2 | 692 | 29.05% |
LYB250117P00080000 | 2024-03-20 9:43AM EDT | 80.00 | 2.15 | 1.55 | 1.80 | 0.00 | - | 1 | 5,984 | 27.19% |
LYB250117P00085000 | 2024-03-25 3:27PM EDT | 85.00 | 2.43 | 2.40 | 2.60 | -0.47 | -16.21% | 4 | 2,399 | 25.89% |
LYB250117P00090000 | 2024-03-28 11:55AM EDT | 90.00 | 3.47 | 3.30 | 3.60 | -0.43 | -11.03% | 1 | 1,069 | 24.38% |
LYB250117P00095000 | 2024-03-27 11:01AM EDT | 95.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 35 | 2,686 | 23.46% |
LYB250117P00100000 | 2024-03-26 1:55PM EDT | 100.00 | 7.70 | 6.60 | 7.00 | 0.00 | - | 375 | 758 | 22.50% |
LYB250117P00105000 | 2024-03-26 11:37AM EDT | 105.00 | 9.90 | 9.00 | 9.30 | 0.00 | - | 1 | 148 | 21.41% |
LYB250117P00110000 | 2024-03-25 10:32AM EDT | 110.00 | 13.10 | 11.90 | 12.20 | 0.00 | - | 1 | 17 | 20.64% |
LYB250117P00115000 | 2023-09-01 11:07AM EDT | 115.00 | 19.60 | 23.20 | 24.80 | 0.00 | - | 1 | 7 | 46.03% |
LYB250117P00125000 | 2023-09-25 2:54PM EDT | 125.00 | 31.20 | 36.10 | 38.00 | 0.00 | - | 1 | 1 | 59.96% |
LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 54.71% |
LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 84.30% |
LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 49.60% |