LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB221216C00049800 | 2022-11-23 3:59PM EST | 49.80 | 38.30 | 30.70 | 32.50 | 0.00 | - | 3 | 0 | 200.68% |
| LYB221216C00059800 | 2022-11-23 12:25PM EST | 59.80 | 27.38 | 20.80 | 22.30 | 0.00 | - | 2 | 0 | 125.98% |
| LYB221216C00064800 | 2022-11-23 1:51PM EST | 64.80 | 22.63 | 16.10 | 17.50 | 0.00 | - | 8 | 0 | 109.57% |
| LYB221216C00069800 | 2022-11-25 11:19AM EST | 69.80 | 17.30 | 11.20 | 12.40 | 0.00 | - | 15 | 140 | 78.08% |
| LYB221216C00074800 | 2022-11-25 11:21AM EST | 74.80 | 12.35 | 6.80 | 7.60 | 0.00 | - | 12 | 12 | 57.91% |
| LYB221216C00079800 | 2022-12-07 1:19PM EST | 79.80 | 3.50 | 3.00 | 3.30 | -1.40 | -28.57% | 1 | 85 | 42.07% |
| LYB221216C00080000 | 2022-06-02 10:55AM EST | 80.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LYB221216C00084800 | 2022-12-07 3:42PM EST | 84.80 | 0.80 | 0.70 | 0.85 | 0.00 | - | 47 | 1,376 | 37.21% |
| LYB221216C00085000 | 2022-04-21 9:09AM EST | 85.00 | 31.26 | 22.50 | 25.70 | 0.00 | - | - | 1 | 479.98% |
| LYB221216C00089800 | 2022-12-07 3:54PM EST | 89.80 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 28 | 3,253 | 37.70% |
| LYB221216C00094800 | 2022-12-07 10:16AM EST | 94.80 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,329 | 44.34% |
| LYB221216C00095000 | 2022-05-04 12:27PM EST | 95.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| LYB221216C00099800 | 2022-12-07 11:39AM EST | 99.80 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 1,122 | 51.56% |
| LYB221216C00100000 | 2022-05-27 8:33AM EST | 100.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| LYB221216C00104800 | 2022-12-07 10:17AM EST | 104.80 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 1,135 | 62.50% |
| LYB221216C00105000 | 2022-06-01 8:54AM EST | 105.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LYB221216C00109800 | 2022-11-30 2:38PM EST | 109.80 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 512 | 72.66% |
| LYB221216C00110000 | 2022-06-01 1:29PM EST | 110.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 50.00% |
| LYB221216C00114800 | 2022-11-30 2:38PM EST | 114.80 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 181 | 82.03% |
| LYB221216C00115000 | 2022-06-02 12:51PM EST | 115.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 35 | 126 | 50.00% |
| LYB221216C00119800 | 2022-12-07 2:05PM EST | 119.80 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 269 | 90.63% |
| LYB221216C00120000 | 2022-06-02 2:26PM EST | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 51 | 112 | 50.00% |
| LYB221216C00124800 | 2022-10-20 12:07PM EST | 124.80 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 429 | 112.89% |
| LYB221216C00125000 | 2022-05-31 12:14PM EST | 125.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| LYB221216C00129800 | 2022-07-11 2:28PM EST | 129.80 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 137 | 157.23% |
| LYB221216C00130000 | 2022-06-02 12:40PM EST | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 40 | 271 | 50.00% |
| LYB221216C00134800 | 2022-11-15 12:51PM EST | 134.80 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 114.06% |
| LYB221216C00135000 | 2022-06-02 2:21PM EST | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 50.00% |
| LYB221216C00139800 | 2022-06-10 8:30AM EST | 139.80 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 174.61% |
| LYB221216C00140000 | 2022-06-02 11:48AM EST | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| LYB221216C00144800 | 2022-06-07 10:44AM EST | 144.80 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 17 | 183.40% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB221216P00040000 | 2022-10-13 10:39AM EST | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 199.22% |
| LYB221216P00045000 | 2022-07-15 2:10PM EST | 45.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | - | 10 | 191.99% |
| LYB221216P00049800 | 2022-10-20 2:24PM EST | 49.80 | 0.15 | 0.00 | 0.15 | 0.00 | - | 45 | 64 | 137.11% |
| LYB221216P00054800 | 2022-10-28 11:36AM EST | 54.80 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 98.44% |
| LYB221216P00055000 | 2022-05-15 11:14PM EST | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LYB221216P00059800 | 2022-12-01 2:11PM EST | 59.80 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 78 | 78.91% |
| LYB221216P00060000 | 2022-04-20 9:13AM EST | 60.00 | 0.80 | 0.50 | 1.10 | 0.00 | - | - | 10 | 145.70% |
| LYB221216P00064800 | 2022-12-02 11:44AM EST | 64.80 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 60.16% |
| LYB221216P00065000 | 2022-04-26 11:34AM EST | 65.00 | 1.57 | 0.70 | 1.35 | 0.00 | - | - | 20 | 125.05% |
| LYB221216P00069800 | 2022-12-07 3:54PM EST | 69.80 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 1,467 | 50.59% |
| LYB221216P00070000 | 2022-04-25 1:08PM EST | 70.00 | 2.25 | 1.30 | 2.00 | 0.00 | - | - | 1 | 113.72% |
| LYB221216P00074800 | 2022-12-07 2:58PM EST | 74.80 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 13 | 3,137 | 43.36% |
| LYB221216P00075000 | 2022-05-27 1:25PM EST | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 465 | 12.50% |
| LYB221216P00079800 | 2022-12-07 1:50PM EST | 79.80 | 1.17 | 1.10 | 1.25 | +0.11 | +10.38% | 16 | 1,154 | 38.48% |
| LYB221216P00080000 | 2022-05-31 1:02PM EST | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 477 | 990 | 3.13% |
| LYB221216P00084800 | 2022-12-07 11:16AM EST | 84.80 | 3.55 | 3.70 | 4.00 | +0.10 | +2.90% | 2 | 821 | 37.65% |
| LYB221216P00085000 | 2022-05-31 9:17AM EST | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LYB221216P00089800 | 2022-12-06 3:50PM EST | 89.80 | 7.47 | 7.70 | 8.40 | 0.00 | - | 3 | 498 | 43.51% |
| LYB221216P00090000 | 2022-05-24 8:59AM EST | 90.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| LYB221216P00094800 | 2022-11-04 12:19PM EST | 94.80 | 12.98 | 9.80 | 10.20 | 0.00 | - | 4 | 112 | 0.00% |
| LYB221216P00095000 | 2022-06-02 10:10AM EST | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| LYB221216P00099800 | 2022-12-07 1:36PM EST | 99.80 | 17.83 | 17.50 | 18.40 | +2.83 | +18.87% | 1,617 | 864 | 76.17% |
| LYB221216P00100000 | 2022-05-26 9:08AM EST | 100.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| LYB221216P00104800 | 2022-12-07 1:36PM EST | 104.80 | 22.83 | 22.60 | 23.40 | +2.73 | +13.58% | 1,529 | 715 | 90.14% |
| LYB221216P00105000 | 2022-05-27 9:30AM EST | 105.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| LYB221216P00109800 | 2022-12-07 1:36PM EST | 109.80 | 27.83 | 27.50 | 28.40 | -8.97 | -24.38% | 88 | 65 | 103.13% |
| LYB221216P00110000 | 2022-05-20 1:42PM EST | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 44 | 59 | 0.00% |
| LYB221216P00114800 | 2022-12-05 11:21AM EST | 114.80 | 30.57 | 31.80 | 33.70 | 0.00 | - | 6 | 12 | 133.59% |
| LYB221216P00115000 | 2022-05-23 1:33PM EST | 115.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LYB221216P00119800 | 2022-05-18 10:54AM EST | 119.80 | 20.70 | 31.10 | 32.90 | 0.00 | - | - | 7 | 0.00% |
| LYB221216P00120000 | 2022-05-23 2:44PM EST | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LYB221216P00124800 | 2022-06-05 11:07PM EST | 124.80 | 23.80 | 23.20 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| LYB221216P00125000 | 2022-05-18 10:54AM EST | 125.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LYB221216P00129800 | 2022-10-05 11:05AM EST | 129.80 | 49.70 | 44.80 | 47.90 | 0.00 | - | 32 | 35 | 0.00% |
| LYB221216P00130000 | 2022-05-04 12:22PM EST | 130.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYB221216P00134800 | 2022-10-06 12:15PM EST | 134.80 | 55.00 | 50.70 | 52.70 | 0.00 | - | 39 | 40 | 0.00% |
| LYB221216P00139800 | 2022-09-21 1:31PM EST | 139.80 | 63.30 | 57.20 | 59.50 | 0.00 | - | 3 | 4 | 159.96% |
| LYB221216P00144800 | 2022-10-17 1:39PM EST | 144.80 | 66.80 | 64.90 | 66.20 | 0.00 | - | 3 | 22 | 275.05% |
| LYB221216P00145000 | 2022-04-29 2:01PM EST | 145.00 | 41.70 | 31.30 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| LYB221216P00149800 | 2022-10-17 1:35PM EST | 149.80 | 71.90 | 70.00 | 71.10 | 0.00 | - | 3 | 15 | 285.64% |
| LYB221216P00154800 | 2022-10-17 10:36AM EST | 154.80 | 76.20 | 74.70 | 75.90 | 0.00 | - | 16 | 19 | 287.35% |
| LYB221216P00159800 | 2022-10-17 10:12AM EST | 159.80 | 81.50 | 80.00 | 80.90 | 0.00 | - | 1 | 41 | 301.95% |
| LYB221216P00164800 | 2022-11-08 2:45PM EST | 164.80 | 81.40 | 81.80 | 83.60 | 0.00 | - | 2 | 0 | 223.44% |
© 2022 Yahoo. All rights reserved.
