Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.66 +54.98 (+1.05%) Dow
39,831.20 +273.09 (+0.69%) Nasdaq
16,731.64 +220.46 (+1.34%) Bitcoin USD
65,319.53 +3,967.18 (+6.47%) CMC Crypto 200
1,373.56 +105.62 (+8.33%)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-04-15 10:15AM EDT | 45.00 | 56.40 | 53.10 | 57.20 | 0.00 | - | 1 | 16 | 78.66% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 0.00% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 65.20% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.60 | 31.50 | 0.00 | - | 1 | 4 | 0.00% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 59.52% |
| LYB250117C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 26.01 | 25.30 | 26.00 | 0.00 | - | 8 | 23 | 27.93% |
| LYB250117C00080000 | 2024-04-23 2:06PM EDT | 80.00 | 22.35 | 20.90 | 21.30 | 0.00 | - | 2 | 107 | 25.00% |
| LYB250117C00085000 | 2024-03-14 10:07AM EDT | 85.00 | 18.56 | 18.40 | 20.50 | 0.00 | - | 2 | 52 | 37.97% |
| LYB250117C00090000 | 2024-05-09 1:40PM EDT | 90.00 | 14.74 | 12.90 | 13.20 | 0.00 | - | 1 | 443 | 22.82% |
| LYB250117C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 10.92 | 9.50 | 9.80 | 0.00 | - | 2 | 1,823 | 21.94% |
| LYB250117C00100000 | 2024-05-15 10:59AM EDT | 100.00 | 6.91 | 6.70 | 7.00 | -0.79 | -10.26% | 127 | 1,875 | 21.32% |
| LYB250117C00105000 | 2024-05-15 11:53AM EDT | 105.00 | 4.70 | 4.50 | 4.80 | -0.70 | -12.96% | 56 | 2,717 | 20.86% |
| LYB250117C00110000 | 2024-05-15 10:02AM EDT | 110.00 | 3.30 | 2.95 | 3.20 | -0.40 | -10.81% | 12 | 3,230 | 20.63% |
| LYB250117C00115000 | 2024-05-13 3:00PM EDT | 115.00 | 2.38 | 1.85 | 2.00 | 0.00 | - | 2 | 1,619 | 20.22% |
| LYB250117C00120000 | 2024-05-13 3:00PM EDT | 120.00 | 1.48 | 1.15 | 1.25 | 0.00 | - | 3 | 1,142 | 20.14% |
| LYB250117C00125000 | 2024-05-08 1:07PM EDT | 125.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 5 | 108 | 20.36% |
| LYB250117C00130000 | 2024-05-10 3:57PM EDT | 130.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 10 | 27 | 20.51% |
| LYB250117C00135000 | 2024-05-08 10:02AM EDT | 135.00 | 0.65 | 0.10 | 0.45 | 0.00 | - | 1 | 11 | 22.22% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 27.03% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 33.73% |
| LYB250117C00150000 | 2024-04-09 12:32PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 28.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2023-12-29 2:44PM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 68.26% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 5 | 24 | 67.09% |
| LYB250117P00050000 | 2024-05-15 1:07PM EDT | 50.00 | 0.25 | 0.05 | 0.30 | -0.20 | -44.44% | 10 | 582 | 44.73% |
| LYB250117P00055000 | 2024-05-03 9:55AM EDT | 55.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 2 | 161 | 55.05% |
| LYB250117P00060000 | 2024-04-12 2:22PM EDT | 60.00 | 0.60 | 0.20 | 1.30 | 0.00 | - | 250 | 333 | 47.03% |
| LYB250117P00065000 | 2024-04-22 2:21PM EDT | 65.00 | 0.67 | 0.15 | 0.85 | 0.00 | - | 2 | 948 | 36.79% |
| LYB250117P00070000 | 2024-05-15 12:03PM EDT | 70.00 | 0.66 | 0.60 | 0.65 | -0.09 | -12.00% | 1 | 1,198 | 29.61% |
| LYB250117P00075000 | 2024-05-15 11:48AM EDT | 75.00 | 0.95 | 0.85 | 0.95 | +0.09 | +10.47% | 1 | 702 | 27.50% |
| LYB250117P00080000 | 2024-05-15 1:16PM EDT | 80.00 | 1.31 | 1.25 | 1.40 | -0.39 | -22.94% | 30 | 5,923 | 25.59% |
| LYB250117P00085000 | 2024-04-30 12:27PM EDT | 85.00 | 2.36 | 2.00 | 2.15 | 0.00 | - | 1 | 2,790 | 24.21% |
| LYB250117P00090000 | 2024-05-14 1:25PM EDT | 90.00 | 3.07 | 3.10 | 3.30 | 0.00 | - | 141 | 1,835 | 23.18% |
| LYB250117P00095000 | 2024-05-15 10:02AM EDT | 95.00 | 4.80 | 4.70 | 4.90 | +0.40 | +9.09% | 10 | 2,792 | 22.25% |
| LYB250117P00100000 | 2024-05-14 2:19PM EDT | 100.00 | 6.40 | 6.80 | 7.00 | 0.00 | - | 16 | 1,368 | 21.31% |
| LYB250117P00105000 | 2024-04-23 1:10PM EDT | 105.00 | 10.30 | 9.50 | 9.70 | 0.00 | - | 3 | 202 | 20.54% |
| LYB250117P00110000 | 2024-04-12 10:07AM EDT | 110.00 | 12.40 | 12.00 | 14.50 | 0.00 | - | 1 | 133 | 24.94% |
| LYB250117P00115000 | 2024-04-15 9:45AM EDT | 115.00 | 16.00 | 15.60 | 16.00 | 0.00 | - | 1 | 9 | 15.75% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 23.90 | 27.80 | 0.00 | - | 1 | 2 | 30.19% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 54.63% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 88.04% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 46.69% |
© 2024 Yahoo. All rights reserved.