LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB220617C00055000 | 2021-11-30 12:45PM EDT | 55.00 | 32.50 | 37.20 | 38.60 | 0.00 | - | - | 1 | 0.00% |
| LYB220617C00060000 | 2021-11-16 1:03PM EDT | 60.00 | 36.47 | 28.80 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| LYB220617C00070000 | 2021-12-27 1:25PM EDT | 70.00 | 22.68 | 26.70 | 27.90 | 0.00 | - | 10 | 221 | 0.00% |
| LYB220617C00075000 | 2021-12-27 1:25PM EDT | 75.00 | 23.60 | 22.10 | 22.80 | +5.30 | +28.96% | 1 | 113 | 0.00% |
| LYB220617C00080000 | 2022-01-05 10:59AM EDT | 80.00 | 19.00 | 17.80 | 19.70 | +0.30 | +1.60% | 1 | 246 | 0.00% |
| LYB220617C00085000 | 2022-01-04 11:15AM EDT | 85.00 | 13.69 | 13.80 | 14.40 | 0.00 | - | 1 | 23 | 0.00% |
| LYB220617C00090000 | 2022-01-05 3:54PM EDT | 90.00 | 10.90 | 10.10 | 11.40 | +0.90 | +9.00% | 2 | 45 | 0.00% |
| LYB220617C00095000 | 2022-01-05 4:56PM EDT | 95.00 | 7.66 | 7.50 | 7.90 | -0.24 | -3.04% | 6 | 56 | 0.00% |
| LYB220617C00100000 | 2022-01-05 3:54PM EDT | 100.00 | 5.65 | 5.20 | 5.60 | +0.40 | +7.62% | 1 | 152 | 0.00% |
| LYB220617C00105000 | 2022-01-05 12:45PM EDT | 105.00 | 4.05 | 3.20 | 3.80 | +0.49 | +13.76% | 2 | 181 | 18.48% |
| LYB220617C00110000 | 2022-01-05 3:54PM EDT | 110.00 | 2.47 | 2.15 | 2.55 | -0.06 | -2.37% | 3 | 94 | 30.88% |
| LYB220617C00115000 | 2022-01-04 12:48PM EDT | 115.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 4 | 64 | 37.60% |
| LYB220617C00120000 | 2022-01-05 2:44PM EDT | 120.00 | 1.10 | 0.90 | 1.20 | +0.10 | +10.00% | 1 | 4,031 | 43.29% |
| LYB220617C00125000 | 2022-01-04 10:37AM EDT | 125.00 | 0.44 | 0.55 | 0.75 | 0.00 | - | 60 | 68 | 46.09% |
| LYB220617C00130000 | 2021-12-21 1:04PM EDT | 130.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | - | 3 | 49.17% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB220617P00055000 | 2021-12-28 3:57PM EDT | 55.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 12 | 47 | 148.63% |
| LYB220617P00060000 | 2021-12-15 12:06PM EDT | 60.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | 1 | 11 | 143.16% |
| LYB220617P00065000 | 2021-12-28 10:58AM EDT | 65.00 | 1.02 | 0.75 | 0.95 | 0.00 | - | 1 | 174 | 130.08% |
| LYB220617P00070000 | 2022-01-04 10:30AM EDT | 70.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 3 | 54 | 125.05% |
| LYB220617P00075000 | 2021-12-31 1:15PM EDT | 75.00 | 2.25 | 1.75 | 1.95 | 0.00 | - | 1 | 114 | 122.80% |
| LYB220617P00080000 | 2022-01-04 3:47PM EDT | 80.00 | 2.50 | 2.60 | 2.80 | 0.00 | - | 5 | 208 | 120.95% |
| LYB220617P00085000 | 2022-01-05 2:20PM EDT | 85.00 | 3.50 | 3.80 | 4.20 | -0.10 | -2.78% | 4 | 295 | 121.92% |
| LYB220617P00090000 | 2022-01-05 4:14PM EDT | 90.00 | 5.40 | 5.50 | 5.80 | -0.95 | -14.96% | 2 | 889 | 123.07% |
| LYB220617P00095000 | 2021-12-28 1:21PM EDT | 95.00 | 9.85 | 7.60 | 8.00 | 0.00 | - | 3 | 23 | 125.88% |
| LYB220617P00100000 | 2022-01-04 1:53PM EDT | 100.00 | 10.04 | 10.50 | 11.00 | 0.00 | - | 8 | 53 | 132.91% |
| LYB220617P00105000 | 2021-11-17 3:11PM EDT | 105.00 | 18.60 | 19.90 | 20.30 | 0.00 | - | 1 | 16 | 195.65% |
| LYB220617P00110000 | 2021-12-28 2:00PM EDT | 110.00 | 20.90 | 17.50 | 18.40 | 0.00 | - | 1 | 8 | 149.22% |
© 2022 Yahoo. All rights reserved.
