LYB - LyondellBasell Industries N.V.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230616C00040000 | 2023-05-25 3:55PM EDT | 40.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LYB230616C00050000 | 2023-05-26 3:55PM EDT | 50.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB230616C00055000 | 2022-12-20 4:57PM EDT | 55.00 | 26.70 | 35.00 | 36.20 | 0.00 | - | 6 | 7 | 244.43% |
| LYB230616C00060000 | 2022-12-20 1:31PM EDT | 60.00 | 22.20 | 29.60 | 30.70 | 0.00 | - | 6 | 7 | 190.23% |
| LYB230616C00065000 | 2023-01-03 12:36PM EDT | 65.00 | 19.94 | 31.00 | 32.70 | 0.00 | - | 9 | 12 | 346.97% |
| LYB230616C00070000 | 2023-05-25 3:56PM EDT | 70.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LYB230616C00075000 | 2023-05-25 1:09PM EDT | 75.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LYB230616C00080000 | 2023-05-30 2:15PM EDT | 80.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYB230616C00085000 | 2023-06-05 1:52PM EDT | 85.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB230616C00090000 | 2023-06-06 11:39AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| LYB230616C00095000 | 2023-06-06 3:15PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LYB230616C00100000 | 2023-06-06 3:43PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYB230616C00105000 | 2023-06-01 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYB230616C00110000 | 2023-05-26 2:56PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYB230616C00115000 | 2023-06-02 11:51AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYB230616C00120000 | 2023-05-24 11:07AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYB230616C00125000 | 2023-02-08 10:37AM EDT | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 102.34% |
| LYB230616C00130000 | 2023-02-10 1:34PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 108.98% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230616P00040000 | 2023-03-23 2:56PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 210.16% |
| LYB230616P00045000 | 2023-03-13 12:12PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 181.25% |
| LYB230616P00050000 | 2022-11-14 3:31PM EDT | 50.00 | 0.60 | 0.30 | 1.50 | 0.00 | - | 2 | 3 | 242.97% |
| LYB230616P00055000 | 2023-01-09 2:34PM EDT | 55.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 142.58% |
| LYB230616P00060000 | 2023-05-24 10:04AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LYB230616P00065000 | 2023-05-25 11:16AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYB230616P00070000 | 2023-06-05 2:53PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYB230616P00075000 | 2023-06-02 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LYB230616P00080000 | 2023-06-06 3:27PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYB230616P00085000 | 2023-06-06 3:27PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LYB230616P00090000 | 2023-06-06 3:57PM EDT | 90.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYB230616P00095000 | 2023-06-05 12:48PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| LYB230616P00100000 | 2023-05-03 2:07PM EDT | 100.00 | 9.80 | 9.20 | 10.60 | 0.00 | - | 3 | 1 | 0.00% |
| LYB230616P00105000 | 2023-05-18 9:41AM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB230616P00110000 | 2023-05-18 9:41AM EDT | 110.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYB230616P00115000 | 2023-04-10 12:55PM EDT | 115.00 | 20.90 | 23.00 | 27.30 | 0.00 | - | - | 1 | 131.84% |
| LYB230616P00120000 | 2023-04-03 11:12AM EDT | 120.00 | 25.30 | 28.60 | 30.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.