LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620C00075000 | 2024-04-11 9:30AM EDT | 75.00 | 30.87 | 24.00 | 28.70 | 0.00 | - | 1 | 2 | 33.72% |
| LYB250620C00085000 | 2024-03-07 4:30PM EDT | 85.00 | 19.28 | 23.10 | 26.30 | 0.00 | - | 1 | 3 | 45.79% |
| LYB250620C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 16.45 | 13.00 | 17.80 | 0.00 | - | 1 | 8 | 30.23% |
| LYB250620C00095000 | 2024-04-24 3:03PM EDT | 95.00 | 13.00 | 10.20 | 14.80 | 0.00 | - | 1 | 6 | 29.38% |
| LYB250620C00100000 | 2024-04-19 2:03PM EDT | 100.00 | 10.82 | 8.80 | 11.50 | 0.00 | - | 1 | 403 | 27.12% |
| LYB250620C00105000 | 2024-04-18 10:36AM EDT | 105.00 | 8.65 | 6.90 | 9.50 | 0.00 | - | 1 | 494 | 27.23% |
| LYB250620C00110000 | 2024-04-29 3:11PM EDT | 110.00 | 6.50 | 3.60 | 6.10 | 0.00 | - | 1 | 119 | 23.22% |
| LYB250620C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 5.50 | 3.60 | 6.40 | 0.00 | - | 1 | 116 | 27.45% |
| LYB250620C00120000 | 2024-04-30 11:16AM EDT | 120.00 | 3.30 | 3.00 | 3.50 | -0.70 | -17.50% | 2 | 249 | 22.85% |
| LYB250620C00125000 | 2024-04-17 9:52AM EDT | 125.00 | 3.00 | 2.20 | 2.60 | 0.00 | - | 36 | 143 | 22.69% |
| LYB250620C00130000 | 2024-04-04 9:48AM EDT | 130.00 | 3.60 | 0.70 | 1.95 | 0.00 | - | 17 | 21 | 22.71% |
| LYB250620C00135000 | 2024-04-12 1:37PM EDT | 135.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 1 | 3 | 22.48% |
| LYB250620C00145000 | 2024-03-18 2:19PM EDT | 145.00 | 1.05 | 0.85 | 1.45 | 0.00 | - | - | 8 | 26.29% |
| LYB250620C00150000 | 2024-04-05 12:49PM EDT | 150.00 | 1.20 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 23.63% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620P00050000 | 2024-01-10 12:53PM EDT | 50.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 0 | 55.99% |
| LYB250620P00060000 | 2024-04-22 12:19PM EDT | 60.00 | 1.10 | 0.70 | 1.05 | 0.00 | - | 1 | 13 | 34.38% |
| LYB250620P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LYB250620P00070000 | 2024-04-16 10:27AM EDT | 70.00 | 2.30 | 1.55 | 4.90 | 0.00 | - | 303 | 439 | 43.63% |
| LYB250620P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 3.00 | 2.15 | 2.65 | 0.00 | - | 113 | 561 | 29.48% |
| LYB250620P00080000 | 2024-04-19 10:58AM EDT | 80.00 | 3.60 | 3.00 | 5.50 | 0.00 | - | 1 | 521 | 34.64% |
| LYB250620P00085000 | 2024-04-29 9:45AM EDT | 85.00 | 3.90 | 4.10 | 5.70 | 0.00 | - | 12 | 260 | 29.88% |
| LYB250620P00090000 | 2024-04-26 1:53PM EDT | 90.00 | 5.30 | 5.50 | 7.00 | 0.00 | - | 3 | 83 | 28.05% |
| LYB250620P00095000 | 2024-04-29 12:38PM EDT | 95.00 | 7.20 | 6.80 | 9.80 | 0.00 | - | 8 | 246 | 29.34% |
| LYB250620P00100000 | 2024-04-30 12:43PM EDT | 100.00 | 9.70 | 7.50 | 11.60 | +0.80 | +8.99% | 1 | 401 | 27.32% |
| LYB250620P00105000 | 2024-04-26 12:58PM EDT | 105.00 | 11.50 | 12.10 | 14.70 | 0.00 | - | 2 | 380 | 27.66% |
| LYB250620P00110000 | 2024-04-26 12:20PM EDT | 110.00 | 14.30 | 15.10 | 17.70 | 0.00 | - | 2 | 64 | 27.03% |
| LYB250620P00115000 | 2024-04-26 3:45PM EDT | 115.00 | 17.40 | 16.60 | 21.50 | 0.00 | - | 1 | 5 | 27.66% |
| LYB250620P00120000 | 2024-03-28 12:58PM EDT | 120.00 | 20.70 | 20.70 | 23.50 | 0.00 | - | 2 | 3 | 22.80% |
| LYB250620P00130000 | 2024-04-11 9:55AM EDT | 130.00 | 28.00 | 28.50 | 31.50 | 0.00 | - | - | 2 | 20.87% |
© 2024 Yahoo. All rights reserved.