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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB220819C00074800 | 2022-07-13 11:38AM EDT | 74.80 | 10.70 | 17.10 | 17.70 | 0.00 | - | - | 2 | 177.83% |
| LYB220819C00079800 | 2022-08-10 11:23AM EDT | 79.80 | 9.80 | 12.10 | 12.80 | +3.10 | +46.27% | 5 | 33 | 138.28% |
| LYB220819C00084800 | 2022-08-11 9:48AM EDT | 84.80 | 6.40 | 7.40 | 7.70 | +3.10 | +93.94% | 81 | 499 | 99.02% |
| LYB220819C00089800 | 2022-08-11 2:32PM EDT | 89.80 | 3.10 | 3.00 | 3.20 | +2.40 | +342.86% | 70 | 958 | 64.45% |
| LYB220819C00094800 | 2022-08-11 1:53PM EDT | 94.80 | 0.51 | 0.45 | 0.60 | +0.41 | +410.00% | 381 | 1,330 | 47.85% |
| LYB220819C00099800 | 2022-08-11 1:54PM EDT | 99.80 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 551 | 49.02% |
| LYB220819C00104800 | 2022-08-05 3:02PM EDT | 104.80 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 312 | 60.55% |
| LYB220819C00109800 | 2022-08-10 10:05AM EDT | 109.80 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 74 | 81.25% |
| LYB220819C00114800 | 2022-07-20 2:43PM EDT | 114.80 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 155 | 96.88% |
| LYB220819C00119800 | 2022-07-25 11:32AM EDT | 119.80 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 41 | 110.94% |
| LYB220819C00124800 | 2022-07-07 3:32PM EDT | 124.80 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 234 | 117.97% |
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 | 248.44% |
| LYB220819P00055000 | 2022-07-27 2:15PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 168.75% |
| LYB220819P00060000 | 2022-08-08 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 17 | 162.50% |
| LYB220819P00065000 | 2022-08-09 3:50PM EDT | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 492 | 133.98% |
| LYB220819P00069800 | 2022-08-08 3:57PM EDT | 69.80 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 377 | 108.59% |
| LYB220819P00074800 | 2022-08-11 1:31PM EDT | 74.80 | 0.01 | 0.00 | 0.25 | -0.09 | -90.00% | 6 | 336 | 90.63% |
| LYB220819P00079800 | 2022-08-11 1:31PM EDT | 79.80 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 29 | 684 | 54.69% |
| LYB220819P00084800 | 2022-08-11 1:38PM EDT | 84.80 | 0.15 | 0.10 | 0.20 | -0.95 | -86.36% | 63 | 1,117 | 42.97% |
| LYB220819P00089800 | 2022-08-11 2:14PM EDT | 89.80 | 0.65 | 0.60 | 0.75 | -2.75 | -80.88% | 165 | 558 | 25.64% |
| LYB220819P00094800 | 2022-08-11 10:07AM EDT | 94.80 | 3.82 | 2.90 | 3.50 | -4.47 | -53.92% | 10 | 43 | 0.00% |
| LYB220819P00099800 | 2022-08-02 12:39PM EDT | 99.80 | 12.85 | 7.30 | 8.30 | 0.00 | - | 1 | 28 | 0.00% |
© 2022 Yahoo. All rights reserved.
