Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.26+1.26 (+1.47%)
At close: 04:03PM EDT
86.51 -0.75 (-0.86%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB220819C000500002022-06-22 9:31AM EDT50.0038.100.000.000.00--100.00%
LYB220819C000698002022-06-30 1:21PM EDT69.8019.3018.4020.000.00-10144.04%
LYB220819C000748002022-07-13 11:38AM EDT74.8010.7011.9012.900.00-1271.78%
LYB220819C000798002022-08-08 3:59PM EDT79.806.707.008.200.00-13357.42%
LYB220819C000848002022-08-09 3:01PM EDT84.803.303.303.50+0.55+20.00%3346835.89%
LYB220819C000898002022-08-09 3:59PM EDT89.800.700.700.850.00-8586131.64%
LYB220819C000948002022-08-09 1:46PM EDT94.800.100.100.15-0.04-28.57%491,33833.50%
LYB220819C000998002022-08-09 3:25PM EDT99.800.050.050.10-0.05-50.00%2656045.12%
LYB220819C001048002022-08-05 3:02PM EDT104.800.070.000.250.00-131260.35%
LYB220819C001098002022-07-20 3:20PM EDT109.800.100.000.150.00-47766.80%
LYB220819C001148002022-07-20 2:43PM EDT114.800.040.000.150.00-215577.54%
LYB220819C001198002022-07-25 11:32AM EDT119.800.030.000.150.00-14187.50%
LYB220819C001248002022-07-07 3:32PM EDT124.800.100.000.150.00-123496.88%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB220819P000450002022-07-12 1:38PM EDT45.000.230.000.100.00--10167.97%
LYB220819P000550002022-07-27 2:15PM EDT55.000.050.000.050.00-1520110.94%
LYB220819P000600002022-08-08 12:27PM EDT60.000.010.000.150.00-1017106.25%
LYB220819P000650002022-08-09 3:32PM EDT65.000.010.000.15-0.01-50.00%348985.94%
LYB220819P000698002022-08-08 3:57PM EDT69.800.050.000.200.00-237770.90%
LYB220819P000748002022-08-08 12:10PM EDT74.800.100.050.250.00-533456.06%
LYB220819P000798002022-08-09 3:53PM EDT79.800.270.200.30-0.03-10.00%971743.16%
LYB220819P000848002022-08-09 3:08PM EDT84.801.100.851.00-0.26-19.12%2031,01435.11%
LYB220819P000898002022-08-09 3:55PM EDT89.803.403.103.70-0.30-8.11%652937.65%
LYB220819P000948002022-08-09 2:49PM EDT94.808.297.308.80-0.81-8.90%64965.48%
LYB220819P000998002022-08-02 12:39PM EDT99.8012.8512.3013.900.00-12866.75%
LYB220819P001048002022-06-15 1:55PM EDT104.8010.5019.8020.900.00-579142.43%
LYB220819P001098002022-06-27 11:16AM EDT109.8020.3521.5023.000.00-12293.55%
LYB220819P001148002022-06-07 3:20PM EDT114.807.6723.0027.600.00--875.39%
LYB220819P001198002022-06-22 10:33AM EDT119.8032.1032.2033.400.00--0106.64%