LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB220819C00050000 | 2022-06-22 9:31AM EDT | 50.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LYB220819C00069800 | 2022-06-30 1:21PM EDT | 69.80 | 19.30 | 18.40 | 20.00 | 0.00 | - | 1 | 0 | 144.04% |
| LYB220819C00074800 | 2022-07-13 11:38AM EDT | 74.80 | 10.70 | 11.90 | 12.90 | 0.00 | - | 1 | 2 | 71.78% |
| LYB220819C00079800 | 2022-08-08 3:59PM EDT | 79.80 | 6.70 | 7.00 | 8.20 | 0.00 | - | 1 | 33 | 57.42% |
| LYB220819C00084800 | 2022-08-09 3:01PM EDT | 84.80 | 3.30 | 3.30 | 3.50 | +0.55 | +20.00% | 33 | 468 | 35.89% |
| LYB220819C00089800 | 2022-08-09 3:59PM EDT | 89.80 | 0.70 | 0.70 | 0.85 | 0.00 | - | 85 | 861 | 31.64% |
| LYB220819C00094800 | 2022-08-09 1:46PM EDT | 94.80 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 49 | 1,338 | 33.50% |
| LYB220819C00099800 | 2022-08-09 3:25PM EDT | 99.80 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 26 | 560 | 45.12% |
| LYB220819C00104800 | 2022-08-05 3:02PM EDT | 104.80 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 312 | 60.35% |
| LYB220819C00109800 | 2022-07-20 3:20PM EDT | 109.80 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 77 | 66.80% |
| LYB220819C00114800 | 2022-07-20 2:43PM EDT | 114.80 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 155 | 77.54% |
| LYB220819C00119800 | 2022-07-25 11:32AM EDT | 119.80 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 87.50% |
| LYB220819C00124800 | 2022-07-07 3:32PM EDT | 124.80 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 234 | 96.88% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB220819P00045000 | 2022-07-12 1:38PM EDT | 45.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 10 | 167.97% |
| LYB220819P00055000 | 2022-07-27 2:15PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 110.94% |
| LYB220819P00060000 | 2022-08-08 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 106.25% |
| LYB220819P00065000 | 2022-08-09 3:32PM EDT | 65.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 3 | 489 | 85.94% |
| LYB220819P00069800 | 2022-08-08 3:57PM EDT | 69.80 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 377 | 70.90% |
| LYB220819P00074800 | 2022-08-08 12:10PM EDT | 74.80 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 334 | 56.06% |
| LYB220819P00079800 | 2022-08-09 3:53PM EDT | 79.80 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 9 | 717 | 43.16% |
| LYB220819P00084800 | 2022-08-09 3:08PM EDT | 84.80 | 1.10 | 0.85 | 1.00 | -0.26 | -19.12% | 203 | 1,014 | 35.11% |
| LYB220819P00089800 | 2022-08-09 3:55PM EDT | 89.80 | 3.40 | 3.10 | 3.70 | -0.30 | -8.11% | 6 | 529 | 37.65% |
| LYB220819P00094800 | 2022-08-09 2:49PM EDT | 94.80 | 8.29 | 7.30 | 8.80 | -0.81 | -8.90% | 6 | 49 | 65.48% |
| LYB220819P00099800 | 2022-08-02 12:39PM EDT | 99.80 | 12.85 | 12.30 | 13.90 | 0.00 | - | 1 | 28 | 66.75% |
| LYB220819P00104800 | 2022-06-15 1:55PM EDT | 104.80 | 10.50 | 19.80 | 20.90 | 0.00 | - | 5 | 79 | 142.43% |
| LYB220819P00109800 | 2022-06-27 11:16AM EDT | 109.80 | 20.35 | 21.50 | 23.00 | 0.00 | - | 12 | 2 | 93.55% |
| LYB220819P00114800 | 2022-06-07 3:20PM EDT | 114.80 | 7.67 | 23.00 | 27.60 | 0.00 | - | - | 8 | 75.39% |
| LYB220819P00119800 | 2022-06-22 10:33AM EDT | 119.80 | 32.10 | 32.20 | 33.40 | 0.00 | - | - | 0 | 106.64% |
© 2022 Yahoo. All rights reserved.
