Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.80 +57.12 (+1.09%) Dow
39,855.58 +297.47 (+0.75%) Nasdaq
16,745.12 +233.94 (+1.42%) Bitcoin USD
65,923.79 +4,464.76 (+7.26%) CMC Crypto 200
1,379.37 +111.43 (+8.77%)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621C00045000 | 2024-05-08 10:02AM EDT | 45.00 | 61.00 | 53.30 | 57.20 | 0.00 | - | 30 | 11 | 121.68% |
| LYB240621C00060000 | 2024-05-08 10:02AM EDT | 60.00 | 46.00 | 38.30 | 42.20 | 0.00 | - | - | 1 | 81.54% |
| LYB240621C00065000 | 2023-08-22 11:29AM EDT | 65.00 | 33.04 | 31.40 | 32.60 | 0.00 | - | 5 | 6 | 0.00% |
| LYB240621C00070000 | 2024-02-08 12:51PM EDT | 70.00 | 24.88 | 27.60 | 32.40 | 0.00 | - | 2 | 0 | 108.89% |
| LYB240621C00075000 | 2024-03-01 10:53AM EDT | 75.00 | 24.90 | 25.50 | 30.20 | 0.00 | - | 25 | 25 | 99.73% |
| LYB240621C00080000 | 2024-05-13 9:30AM EDT | 80.00 | 22.12 | 20.00 | 20.40 | 0.00 | - | 1 | 56 | 45.07% |
| LYB240621C00085000 | 2024-05-15 11:23AM EDT | 85.00 | 15.40 | 15.00 | 15.50 | +0.70 | +4.76% | 1 | 527 | 37.31% |
| LYB240621C00090000 | 2024-05-14 10:32AM EDT | 90.00 | 11.80 | 10.10 | 10.40 | 0.00 | - | 3 | 127 | 25.20% |
| LYB240621C00095000 | 2024-05-13 3:58PM EDT | 95.00 | 6.82 | 5.30 | 5.60 | 0.00 | - | 4 | 796 | 17.68% |
| LYB240621C00100000 | 2024-05-15 3:04PM EDT | 100.00 | 1.85 | 1.75 | 1.85 | -0.94 | -33.10% | 22 | 2,273 | 14.17% |
| LYB240621C00105000 | 2024-05-15 1:54PM EDT | 105.00 | 0.37 | 0.30 | 0.40 | -0.40 | -51.95% | 36 | 8,301 | 14.82% |
| LYB240621C00110000 | 2024-05-15 1:41PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 11 | 2,496 | 18.51% |
| LYB240621C00115000 | 2024-05-14 9:47AM EDT | 115.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 12 | 2,306 | 36.74% |
| LYB240621C00120000 | 2024-05-10 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 109 | 26.07% |
| LYB240621C00125000 | 2024-05-03 3:33PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 51.07% |
| LYB240621C00130000 | 2024-05-08 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 35.55% |
| LYB240621C00135000 | 2023-08-02 11:32AM EDT | 135.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | - | 5 | 61.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621P00045000 | 2023-05-16 12:08PM EDT | 45.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | - | 1 | 152.05% |
| LYB240621P00050000 | 2023-05-08 9:30AM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| LYB240621P00055000 | 2024-04-29 10:27AM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 104.40% |
| LYB240621P00060000 | 2024-02-23 4:56PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 46 | 83.20% |
| LYB240621P00065000 | 2024-02-20 1:13PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 998 | 63.09% |
| LYB240621P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 540 | 55.27% |
| LYB240621P00075000 | 2024-05-02 10:08AM EDT | 75.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1,165 | 51.86% |
| LYB240621P00080000 | 2024-05-08 1:27PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 1,501 | 38.09% |
| LYB240621P00085000 | 2024-05-06 11:16AM EDT | 85.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 3,077 | 42.92% |
| LYB240621P00090000 | 2024-05-15 12:15PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 1,495 | 23.15% |
| LYB240621P00095000 | 2024-05-15 2:52PM EDT | 95.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 6 | 1,780 | 19.41% |
| LYB240621P00100000 | 2024-05-15 10:11AM EDT | 100.00 | 2.45 | 2.40 | 2.55 | +0.55 | +28.95% | 17 | 828 | 20.01% |
| LYB240621P00105000 | 2024-05-09 12:39PM EDT | 105.00 | 4.50 | 6.00 | 6.30 | 0.00 | - | 3 | 383 | 24.59% |
| LYB240621P00110000 | 2024-04-29 10:38AM EDT | 110.00 | 8.99 | 10.80 | 12.70 | 0.00 | - | 2 | 20 | 48.61% |
| LYB240621P00115000 | 2024-05-02 11:25AM EDT | 115.00 | 16.90 | 15.60 | 16.30 | 0.00 | - | 13 | 49 | 44.43% |
| LYB240621P00120000 | 2024-03-18 2:30PM EDT | 120.00 | 20.10 | 19.00 | 23.00 | 0.00 | - | 8 | 13 | 71.12% |
© 2024 Yahoo. All rights reserved.