Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.67-0.63 (-0.77%)
At close: 04:03PM EST
81.67 0.00 (0.00%)
After hours: 04:33PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB221216C000498002022-11-23 3:59PM EST49.8038.3030.7032.500.00-30200.68%
LYB221216C000598002022-11-23 12:25PM EST59.8027.3820.8022.300.00-20125.98%
LYB221216C000648002022-11-23 1:51PM EST64.8022.6316.1017.500.00-80109.57%
LYB221216C000698002022-11-25 11:19AM EST69.8017.3011.2012.400.00-1514078.08%
LYB221216C000748002022-11-25 11:21AM EST74.8012.356.807.600.00-121257.91%
LYB221216C000798002022-12-07 1:19PM EST79.803.503.003.30-1.40-28.57%18542.07%
LYB221216C000800002022-06-02 10:55AM EST80.0035.540.000.000.00-170.00%
LYB221216C000848002022-12-07 3:42PM EST84.800.800.700.850.00-471,37637.21%
LYB221216C000850002022-04-21 9:09AM EST85.0031.2622.5025.700.00--1479.98%
LYB221216C000898002022-12-07 3:54PM EST89.800.110.100.15-0.04-26.67%283,25337.70%
LYB221216C000948002022-12-07 10:16AM EST94.800.030.000.05-0.01-25.00%11,32944.34%
LYB221216C000950002022-05-04 12:27PM EST95.0022.200.000.000.00--325.00%
LYB221216C000998002022-12-07 11:39AM EST99.800.080.000.05+0.03+60.00%11,12251.56%
LYB221216C001000002022-05-27 8:33AM EST100.0019.390.000.000.00-4525.00%
LYB221216C001048002022-12-07 10:17AM EST104.800.080.000.05+0.03+60.00%11,13562.50%
LYB221216C001050002022-06-01 8:54AM EST105.0015.600.000.000.00-12125.00%
LYB221216C001098002022-11-30 2:38PM EST109.800.080.000.050.00-851272.66%
LYB221216C001100002022-06-01 1:29PM EST110.0012.980.000.000.00-611250.00%
LYB221216C001148002022-11-30 2:38PM EST114.800.010.000.050.00-818182.03%
LYB221216C001150002022-06-02 12:51PM EST115.009.820.000.000.00-3512650.00%
LYB221216C001198002022-12-07 2:05PM EST119.800.010.000.05-0.01-50.00%126990.63%
LYB221216C001200002022-06-02 2:26PM EST120.007.300.000.000.00-5111250.00%
LYB221216C001248002022-10-20 12:07PM EST124.800.100.000.150.00-1429112.89%
LYB221216C001250002022-05-31 12:14PM EST125.006.520.000.000.00-315350.00%
LYB221216C001298002022-07-11 2:28PM EST129.800.370.050.750.00-1137157.23%
LYB221216C001300002022-06-02 12:40PM EST130.004.400.000.000.00-4027150.00%
LYB221216C001348002022-11-15 12:51PM EST134.800.050.000.050.00-29114.06%
LYB221216C001350002022-06-02 2:21PM EST135.003.100.000.000.00-183450.00%
LYB221216C001398002022-06-10 8:30AM EST139.801.150.000.750.00-1204174.61%
LYB221216C001400002022-06-02 11:48AM EST140.002.300.000.000.00-2850.00%
LYB221216C001448002022-06-07 10:44AM EST144.801.200.000.750.00--17183.40%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB221216P000400002022-10-13 10:39AM EST40.000.100.000.200.00--4199.22%
LYB221216P000450002022-07-15 2:10PM EST45.000.360.000.450.00--10191.99%
LYB221216P000498002022-10-20 2:24PM EST49.800.150.000.150.00-4564137.11%
LYB221216P000548002022-10-28 11:36AM EST54.800.100.000.050.00-12298.44%
LYB221216P000550002022-05-15 11:14PM EST55.000.850.000.000.00--350.00%
LYB221216P000598002022-12-01 2:11PM EST59.800.200.000.050.00-27878.91%
LYB221216P000600002022-04-20 9:13AM EST60.000.800.501.100.00--10145.70%
LYB221216P000648002022-12-02 11:44AM EST64.800.050.000.050.00-138260.16%
LYB221216P000650002022-04-26 11:34AM EST65.001.570.701.350.00--20125.05%
LYB221216P000698002022-12-07 3:54PM EST69.800.070.050.100.00-51,46750.59%
LYB221216P000700002022-04-25 1:08PM EST70.002.251.302.000.00--1113.72%
LYB221216P000748002022-12-07 2:58PM EST74.800.250.200.30-0.01-3.85%133,13743.36%
LYB221216P000750002022-05-27 1:25PM EST75.001.500.000.000.00-746512.50%
LYB221216P000798002022-12-07 1:50PM EST79.801.171.101.25+0.11+10.38%161,15438.48%
LYB221216P000800002022-05-31 1:02PM EST80.001.950.000.000.00-4779903.13%
LYB221216P000848002022-12-07 11:16AM EST84.803.553.704.00+0.10+2.90%282137.65%
LYB221216P000850002022-05-31 9:17AM EST85.003.000.000.000.00-1440.00%
LYB221216P000898002022-12-06 3:50PM EST89.807.477.708.400.00-349843.51%
LYB221216P000900002022-05-24 8:59AM EST90.005.320.000.000.00-5230.00%
LYB221216P000948002022-11-04 12:19PM EST94.8012.989.8010.200.00-41120.00%
LYB221216P000950002022-06-02 10:10AM EST95.004.600.000.000.00-7270.00%
LYB221216P000998002022-12-07 1:36PM EST99.8017.8317.5018.40+2.83+18.87%1,61786476.17%
LYB221216P001000002022-05-26 9:08AM EST100.007.200.000.000.00--180.00%
LYB221216P001048002022-12-07 1:36PM EST104.8022.8322.6023.40+2.73+13.58%1,52971590.14%
LYB221216P001050002022-05-27 9:30AM EST105.007.730.000.000.00-11450.00%
LYB221216P001098002022-12-07 1:36PM EST109.8027.8327.5028.40-8.97-24.38%8865103.13%
LYB221216P001100002022-05-20 1:42PM EST110.0014.400.000.000.00-44590.00%
LYB221216P001148002022-12-05 11:21AM EST114.8030.5731.8033.700.00-612133.59%
LYB221216P001150002022-05-23 1:33PM EST115.0016.400.000.000.00-1110.00%
LYB221216P001198002022-05-18 10:54AM EST119.8020.7031.1032.900.00--70.00%
LYB221216P001200002022-05-23 2:44PM EST120.0020.000.000.000.00--20.00%
LYB221216P001248002022-06-05 11:07PM EST124.8023.8023.2026.200.00--10.00%
LYB221216P001250002022-05-18 10:54AM EST125.0020.700.000.000.00--70.00%
LYB221216P001298002022-10-05 11:05AM EST129.8049.7044.8047.900.00-32350.00%
LYB221216P001300002022-05-04 12:22PM EST130.0023.800.000.000.00--10.00%
LYB221216P001348002022-10-06 12:15PM EST134.8055.0050.7052.700.00-39400.00%
LYB221216P001398002022-09-21 1:31PM EST139.8063.3057.2059.500.00-34159.96%
LYB221216P001448002022-10-17 1:39PM EST144.8066.8064.9066.200.00-322275.05%
LYB221216P001450002022-04-29 2:01PM EST145.0041.7031.3033.700.00-110.00%
LYB221216P001498002022-10-17 1:35PM EST149.8071.9070.0071.100.00-315285.64%
LYB221216P001548002022-10-17 10:36AM EST154.8076.2074.7075.900.00-1619287.35%
LYB221216P001598002022-10-17 10:12AM EST159.8081.5080.0080.900.00-141301.95%
LYB221216P001648002022-11-08 2:45PM EST164.8081.4081.8083.600.00-20223.44%