Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.29 +54.61 (+1.04%) Dow
39,836.81 +278.70 (+0.70%) Nasdaq
16,730.12 +218.94 (+1.33%) Bitcoin USD
65,399.87 +4,112.71 (+6.71%) CMC Crypto 200
1,378.58 +110.63 (+8.73%)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116C00055000 | 2023-10-30 9:30AM EDT | 55.00 | 37.07 | 37.50 | 42.50 | 0.00 | - | - | 0 | 0.00% |
| LYB260116C00060000 | 2023-12-07 3:01PM EDT | 60.00 | 33.23 | 35.00 | 40.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYB260116C00065000 | 2023-12-11 11:10AM EDT | 65.00 | 30.21 | 28.00 | 33.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYB260116C00070000 | 2024-03-01 1:56PM EDT | 70.00 | 31.47 | 31.60 | 35.80 | 0.00 | - | 4 | 8 | 38.78% |
| LYB260116C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 27.46 | 25.40 | 28.20 | 0.00 | - | 8 | 8 | 26.14% |
| LYB260116C00080000 | 2024-05-13 9:30AM EDT | 80.00 | 23.28 | 22.30 | 23.40 | 0.00 | - | 1 | 6 | 22.76% |
| LYB260116C00085000 | 2024-01-22 12:40PM EDT | 85.00 | 16.20 | 17.60 | 18.40 | 0.00 | - | 5 | 5 | 18.85% |
| LYB260116C00090000 | 2024-05-13 10:30AM EDT | 90.00 | 17.00 | 16.30 | 16.90 | -1.00 | -5.56% | 1 | 45 | 22.91% |
| LYB260116C00095000 | 2024-04-26 11:39AM EDT | 95.00 | 15.50 | 13.40 | 14.00 | 0.00 | - | 1 | 11 | 22.56% |
| LYB260116C00100000 | 2024-04-29 3:51PM EDT | 100.00 | 13.20 | 10.60 | 12.50 | 0.00 | - | 5 | 62 | 24.29% |
| LYB260116C00105000 | 2024-05-13 1:37PM EDT | 105.00 | 10.00 | 8.90 | 10.50 | 0.00 | - | 75 | 102 | 24.36% |
| LYB260116C00110000 | 2024-05-13 11:40AM EDT | 110.00 | 8.30 | 5.40 | 7.60 | 0.00 | - | 1 | 154 | 22.10% |
| LYB260116C00115000 | 2024-05-09 9:31AM EDT | 115.00 | 7.10 | 5.80 | 6.20 | 0.00 | - | 1 | 379 | 22.20% |
| LYB260116C00120000 | 2024-05-15 12:19PM EDT | 120.00 | 4.70 | 4.60 | 4.80 | -0.60 | -11.32% | 6 | 108 | 21.77% |
| LYB260116C00125000 | 2024-05-09 1:58PM EDT | 125.00 | 4.30 | 3.40 | 3.80 | 0.00 | - | 241 | 309 | 21.71% |
| LYB260116C00130000 | 2024-05-09 3:45PM EDT | 130.00 | 3.25 | 2.45 | 2.95 | 0.00 | - | 2 | 177 | 21.55% |
| LYB260116C00135000 | 2024-04-19 10:50AM EDT | 135.00 | 3.10 | 2.00 | 2.30 | 0.00 | - | 2 | 13 | 21.49% |
| LYB260116C00140000 | 2024-04-30 2:21PM EDT | 140.00 | 2.13 | 1.45 | 1.75 | 0.00 | - | 2 | 14 | 21.31% |
| LYB260116C00145000 | 2024-04-16 3:39PM EDT | 145.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 2 | 8 | 30.81% |
| LYB260116C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 1.49 | 0.00 | 3.60 | 0.00 | - | 8 | 22 | 29.99% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116P00050000 | 2024-01-08 1:35PM EDT | 50.00 | 1.80 | 0.20 | 1.55 | 0.00 | - | 6 | 13 | 40.34% |
| LYB260116P00055000 | 2024-04-23 1:04PM EDT | 55.00 | 1.25 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 33.39% |
| LYB260116P00060000 | 2024-02-02 3:43PM EDT | 60.00 | 2.25 | 1.30 | 2.45 | 0.00 | - | 1 | 2 | 35.99% |
| LYB260116P00065000 | 2024-02-02 11:47AM EDT | 65.00 | 3.20 | 1.75 | 2.80 | 0.00 | - | 3 | 4 | 33.07% |
| LYB260116P00070000 | 2024-04-17 10:04AM EDT | 70.00 | 3.00 | 1.45 | 2.65 | 0.00 | - | 1 | 35 | 28.27% |
| LYB260116P00075000 | 2024-05-07 10:20AM EDT | 75.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 61 | 27.12% |
| LYB260116P00080000 | 2024-05-15 11:48AM EDT | 80.00 | 4.40 | 4.40 | 4.80 | +0.12 | +2.80% | 1 | 20 | 26.70% |
| LYB260116P00085000 | 2024-05-07 10:13AM EDT | 85.00 | 6.00 | 5.70 | 6.70 | 0.00 | - | 241 | 161 | 27.05% |
| LYB260116P00090000 | 2024-05-08 12:36PM EDT | 90.00 | 6.80 | 7.30 | 7.60 | 0.00 | - | 2 | 64 | 24.46% |
| LYB260116P00095000 | 2024-05-13 1:37PM EDT | 95.00 | 9.10 | 9.20 | 9.50 | 0.00 | - | 75 | 215 | 23.60% |
| LYB260116P00100000 | 2024-04-30 2:52PM EDT | 100.00 | 11.80 | 11.30 | 12.40 | 0.00 | - | 2 | 91 | 24.12% |
| LYB260116P00105000 | 2024-04-26 11:07AM EDT | 105.00 | 13.90 | 13.90 | 14.50 | 0.00 | - | 1 | 9 | 22.45% |
| LYB260116P00110000 | 2024-04-29 9:50AM EDT | 110.00 | 16.20 | 16.90 | 17.50 | 0.00 | - | 1 | 7 | 21.92% |
| LYB260116P00115000 | 2024-03-12 3:24PM EDT | 115.00 | 20.50 | 16.50 | 21.50 | 0.00 | - | 6 | 4 | 22.84% |
| LYB260116P00150000 | 2024-02-01 2:34PM EDT | 150.00 | 56.42 | 48.00 | 53.00 | 0.00 | - | - | 0 | 28.33% |
© 2024 Yahoo. All rights reserved.