LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB221021C00070000 | 2022-09-28 1:39PM EDT | 70.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 25 | 49 | 47.68% |
| LYB221021C00075000 | 2022-09-30 1:38PM EDT | 75.00 | 3.10 | 2.95 | 3.10 | +0.20 | +6.90% | 7 | 174 | 41.16% |
| LYB221021C00080000 | 2022-09-30 2:09PM EDT | 80.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 20 | 438 | 38.55% |
| LYB221021C00085000 | 2022-09-30 3:52PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 16 | 988 | 37.70% |
| LYB221021C00090000 | 2022-09-28 2:26PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 2,104 | 40.23% |
| LYB221021C00095000 | 2022-09-27 2:43PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,234 | 50.00% |
| LYB221021C00100000 | 2022-09-27 2:43PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 269 | 68.85% |
| LYB221021C00105000 | 2022-09-06 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 60.94% |
| LYB221021C00110000 | 2022-08-23 10:04AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 93.26% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB221021P00050000 | 2022-09-22 3:39PM EDT | 50.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 300 | 310 | 76.56% |
| LYB221021P00060000 | 2022-09-29 1:38PM EDT | 60.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 227 | 56.35% |
| LYB221021P00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 29 | 81 | 50.10% |
| LYB221021P00070000 | 2022-09-30 2:23PM EDT | 70.00 | 1.05 | 1.00 | 1.15 | -0.05 | -4.55% | 5 | 1,151 | 44.65% |
| LYB221021P00075000 | 2022-09-30 3:31PM EDT | 75.00 | 2.50 | 2.55 | 2.75 | -0.96 | -27.75% | 1 | 1,963 | 40.19% |
| LYB221021P00080000 | 2022-09-29 3:19PM EDT | 80.00 | 6.30 | 5.50 | 5.90 | 0.00 | - | 1 | 327 | 39.89% |
| LYB221021P00085000 | 2022-09-30 11:31AM EDT | 85.00 | 9.27 | 9.70 | 10.20 | -0.98 | -9.56% | 7 | 1,248 | 42.92% |
| LYB221021P00090000 | 2022-09-21 9:51AM EDT | 90.00 | 12.55 | 14.60 | 15.10 | 0.00 | - | 1 | 108 | 53.03% |
| LYB221021P00095000 | 2022-09-12 12:48PM EDT | 95.00 | 10.20 | 19.40 | 20.20 | 0.00 | - | 13 | 1 | 68.16% |
| LYB221021P00100000 | 2022-09-09 2:29PM EDT | 100.00 | 15.72 | 24.30 | 25.10 | 0.00 | - | 3 | 1 | 75.00% |
© 2022 Yahoo. All rights reserved.
