NYSE - Nasdaq Real Time Price USD

LyondellBasell Industries N.V. (LYB)

Compare
74.12 +0.11 (+0.15%)
At close: December 24 at 1:00:02 PM EST
74.39 +0.27 (+0.36%)
After hours: December 24 at 4:55:39 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LYB250117C00045000 11/29/2024 5:59 PM 45 38.36 27.00 31.50 0.00 0.00% 15 15 98.24%
LYB250117C00050000 11/29/2024 5:54 PM 50 33.30 22.00 26.40 0.00 0.00% 2 0 74.02%
LYB250117C00055000 3/28/2024 6:28 PM 55 47.75 45.20 50.00 0.00 0.00% 1 0 630.86%
LYB250117C00060000 11/28/2023 3:48 PM 60 33.92 34.10 39.00 0.00 0.00% 2 3 446.73%
LYB250117C00065000 12/20/2024 5:17 PM 65 9.42 8.40 10.90 0.00 0.00% 4 7 71.78%
LYB250117C00070000 12/24/2024 4:59 PM 70 4.70 4.80 5.10 0.14 3.07% 3 0 34.23%
LYB250117C00075000 12/24/2024 5:23 PM 75 1.45 1.40 1.60 -0.05 -3.33% 63 0 26.34%
LYB250117C00080000 12/24/2024 5:40 PM 80 0.25 0.20 0.25 -0.01 -3.85% 101 0 24.17%
LYB250117C00085000 12/23/2024 7:53 PM 85 0.07 0.00 0.05 0.00 0.00% 119 0 27.05%
LYB250117C00090000 12/23/2024 6:05 PM 90 0.04 0.00 0.05 0.00 0.00% 24 0 36.13%
LYB250117C00095000 12/23/2024 7:25 PM 95 0.02 0.00 1.00 0.00 0.00% 6 0 67.72%
LYB250117C00100000 12/20/2024 3:05 PM 100 0.01 0.00 0.50 0.00 0.00% 20 0 67.38%
LYB250117C00105000 12/24/2024 4:58 PM 105 0.05 0.00 0.05 0.01 25.00% 1 0 54.30%
LYB250117C00110000 12/24/2024 5:13 PM 110 0.05 0.00 0.05 -0.01 -16.67% 6 3,324 60.94%
LYB250117C00115000 12/24/2024 5:12 PM 115 0.05 0.00 0.05 -0.05 -50.00% 2 1,601 66.41%
LYB250117C00120000 12/16/2024 3:37 PM 120 0.05 0.00 0.10 0.00 0.00% 10 0 78.13%
LYB250117C00125000 11/14/2024 7:32 PM 125 0.10 0.00 0.30 0.00 0.00% 2 113 96.68%
LYB250117C00130000 11/22/2024 2:30 PM 130 0.75 0.00 0.75 0.00 0.00% 1 27 118.65%
LYB250117C00135000 5/8/2024 2:02 PM 135 0.65 0.05 1.45 0.00 0.00% 1 11 142.09%
LYB250117C00140000 12/13/2024 6:38 PM 140 0.02 0.00 0.75 0.00 0.00% 3 0 130.66%
LYB250117C00145000 1/8/2024 5:59 PM 145 0.50 0.00 1.40 0.00 0.00% 460 480 152.34%
LYB250117C00150000 8/27/2024 7:04 PM 150 0.25 0.00 0.45 0.00 0.00% 1 22 130.86%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LYB250117P00040000 7/19/2024 5:07 PM 40 0.19 0.00 0.20 0.00 0.00% 30 46 114.06%
LYB250117P00045000 11/7/2023 5:48 PM 45 0.50 0.15 2.25 0.00 0.00% 7 24 157.52%
LYB250117P00050000 11/26/2024 6:47 PM 50 0.01 0.00 1.25 0.00 0.00% 47 0 109.77%
LYB250117P00055000 12/13/2024 3:06 PM 55 0.05 0.00 0.20 0.00 0.00% 100 0 60.16%
LYB250117P00060000 12/16/2024 7:21 PM 60 0.13 0.00 0.55 0.00 0.00% 2 616 54.98%
LYB250117P00065000 12/23/2024 4:10 PM 65 0.16 0.00 0.15 0.00 0.00% 482 4,311 32.91%
LYB250117P00070000 12/24/2024 4:24 PM 70 0.45 0.40 0.45 -0.05 -10.00% 37 1,732 24.59%
LYB250117P00075000 12/24/2024 5:48 PM 75 1.87 1.80 2.00 -0.28 -13.02% 11 0 19.92%
LYB250117P00080000 12/24/2024 5:29 PM 80 5.78 5.60 6.30 -0.68 -10.53% 38 5,788 28.27%
LYB250117P00085000 12/24/2024 5:29 PM 85 10.85 10.60 11.60 -0.47 -4.15% 10 4,727 49.51%
LYB250117P00090000 12/24/2024 4:51 PM 90 17.70 15.30 17.70 1.40 8.59% 330 0 60.06%
LYB250117P00095000 12/24/2024 4:51 PM 95 21.10 20.60 21.00 -0.10 -0.47% 140 0 50.98%
LYB250117P00100000 12/24/2024 4:51 PM 100 27.33 23.90 27.80 1.13 4.31% 270 0 112.70%
LYB250117P00105000 12/23/2024 5:07 PM 105 31.21 28.90 32.80 0.00 0.00% 1 0 123.88%
LYB250117P00110000 12/5/2024 8:05 PM 110 30.40 33.90 37.80 0.00 0.00% 94 0 134.18%
LYB250117P00115000 10/3/2024 3:06 PM 115 21.20 28.50 31.00 0.00 0.00% 2 14 0.00%
LYB250117P00120000 9/24/2024 3:11 PM 120 24.50 30.60 34.40 0.00 0.00% - 3 0.00%
LYB250117P00125000 4/18/2024 6:08 PM 125 27.10 22.70 27.50 0.00 0.00% 1 2 0.00%
LYB250117P00135000 3/10/2023 3:42 PM 135 45.30 41.40 44.20 0.00 0.00% 1 1 0.00%
LYB250117P00145000 2/13/2023 8:38 PM 145 45.30 59.70 63.10 0.00 0.00% - 0 0.00%
LYB250117P00150000 7/31/2023 3:15 PM 150 51.90 48.50 53.50 0.00 0.00% - 0 0.00%

Related Tickers

DD DuPont de Nemours, Inc.
77.25
+0.48%
 
APD Air Products and Chemicals, Inc.
296.02
+0.84%
 
EMN Eastman Chemical Company
91.57
+0.39%
 
LIN Linde plc
425.77
+0.81%
 
ALB Albemarle Corporation
89.99
+0.89%
 
SHW The Sherwin-Williams Company
346.52
+0.49%
 
PPG PPG Industries, Inc.
120.98
+0.69%
 
IFF International Flavors & Fragrances Inc.
85.11
+0.38%
 
ECL Ecolab Inc.
240.74
+0.69%
 
CC The Chemours Company
17.54
0.00%