LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230317C00050000 | 2022-07-28 2:49PM EST | 50.00 | 39.00 | 41.80 | 42.90 | 0.00 | - | - | 21 | 0.00% |
| LYB230317C00060000 | 2022-08-09 8:45AM EST | 60.00 | 27.17 | 31.70 | 32.80 | 0.00 | - | 2 | 2 | 0.00% |
| LYB230317C00070000 | 2022-08-10 11:06AM EST | 70.00 | 21.27 | 23.30 | 23.60 | +2.46 | +13.08% | 1 | 6 | 0.00% |
| LYB230317C00080000 | 2022-07-15 12:04PM EST | 80.00 | 11.80 | 15.50 | 16.00 | 0.00 | - | - | 10 | 44.80% |
| LYB230317C00085000 | 2022-08-04 11:05AM EST | 85.00 | 8.40 | 12.20 | 12.50 | 0.00 | - | 1 | 25 | 48.29% |
| LYB230317C00090000 | 2022-08-09 2:54PM EST | 90.00 | 6.70 | 9.30 | 9.60 | 0.00 | - | 5 | 36 | 50.64% |
| LYB230317C00095000 | 2022-08-10 2:39PM EST | 95.00 | 7.11 | 7.00 | 7.20 | +2.31 | +48.12% | 1 | 69 | 51.22% |
| LYB230317C00100000 | 2022-08-11 10:34AM EST | 100.00 | 4.90 | 4.80 | 5.30 | +1.70 | +53.12% | 1 | 134 | 51.07% |
| LYB230317C00105000 | 2022-08-11 12:56PM EST | 105.00 | 3.60 | 3.50 | 3.70 | +1.46 | +68.22% | 219 | 48 | 51.77% |
| LYB230317C00110000 | 2022-08-11 10:42AM EST | 110.00 | 2.30 | 2.40 | 2.60 | +1.01 | +78.29% | 11 | 11 | 52.12% |
| LYB230317C00115000 | 2022-08-11 1:39PM EST | 115.00 | 1.70 | 1.60 | 1.90 | -0.15 | -8.11% | 2 | 2 | 52.86% |
| LYB230317C00120000 | 2022-08-04 9:28AM EST | 120.00 | 0.55 | 1.05 | 1.30 | 0.00 | - | - | 3 | 53.00% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB230317P00045000 | 2022-07-21 11:25AM EST | 45.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | - | 16 | 114.26% |
| LYB230317P00050000 | 2022-08-10 12:32PM EST | 50.00 | 0.65 | 0.50 | 1.05 | -0.20 | -23.53% | - | 6 | 113.04% |
| LYB230317P00055000 | 2022-08-02 8:41AM EST | 55.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 3 | 24 | 101.42% |
| LYB230317P00060000 | 2022-08-11 12:18PM EST | 60.00 | 1.28 | 1.20 | 1.30 | -0.32 | -20.00% | 465 | 47 | 96.29% |
| LYB230317P00065000 | 2022-08-01 9:13AM EST | 65.00 | 2.50 | 1.70 | 1.85 | 0.00 | - | - | 12 | 91.89% |
| LYB230317P00070000 | 2022-07-29 12:12PM EST | 70.00 | 3.13 | 2.45 | 2.55 | 0.00 | - | - | 43 | 88.16% |
| LYB230317P00075000 | 2022-08-11 12:18PM EST | 75.00 | 3.60 | 3.40 | 3.60 | -1.20 | -25.00% | 242 | 74 | 85.27% |
| LYB230317P00080000 | 2022-08-09 1:27PM EST | 80.00 | 6.48 | 4.70 | 5.00 | 0.00 | - | 3 | 23 | 83.23% |
| LYB230317P00085000 | 2022-08-05 1:57PM EST | 85.00 | 9.20 | 6.20 | 8.10 | 0.00 | - | - | 501 | 86.38% |
| LYB230317P00090000 | 2022-08-11 12:18PM EST | 90.00 | 8.69 | 8.50 | 8.80 | -3.13 | -26.48% | 182 | 6 | 80.25% |
| LYB230317P00095000 | 2022-08-10 1:53PM EST | 95.00 | 12.70 | 11.10 | 11.40 | -1.88 | -12.89% | 2 | 93 | 80.05% |
| LYB230317P00100000 | 2022-08-08 12:45PM EST | 100.00 | 17.70 | 14.10 | 14.40 | 0.00 | - | - | 22 | 80.24% |
© 2023 Yahoo. All rights reserved.
