LYB - LyondellBasell Industries N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB190426C000845002019-04-02 10:56AM EDT84.505.794.005.500.00-41079.30%
LYB190426C000850002019-04-02 11:54AM EDT85.005.502.106.000.00-1262.21%
LYB190426C000855002019-04-02 9:52AM EDT85.504.153.104.500.00-1969.82%
LYB190426C000865002019-04-25 9:43AM EDT86.503.102.453.30-2.20-41.51%41460.45%
LYB190426C000875002019-04-25 2:20PM EDT87.502.381.902.50+0.54+29.35%12759.67%
LYB190426C000880002019-04-25 3:57PM EDT88.001.801.553.20-1.39-43.57%31677.73%
LYB190426C000885002019-04-25 3:58PM EDT88.501.601.302.10-1.48-48.05%62861.91%
LYB190426C000890002019-04-25 3:53PM EDT89.001.290.852.65-0.77-37.38%15573.05%
LYB190426C000895002019-04-25 11:40AM EDT89.501.400.901.55-1.51-51.89%92661.23%
LYB190426C000900002019-04-25 3:58PM EDT90.000.790.701.00-1.11-58.42%1306153.86%
LYB190426C000905002019-04-25 3:43PM EDT90.500.650.452.05-0.95-59.38%6977.10%
LYB190426C000910002019-04-25 3:45PM EDT91.000.600.401.00-1.00-62.50%116660.55%
LYB190426C000915002019-04-24 12:10PM EDT91.501.150.251.650.00-1424577.73%
LYB190426C000920002019-04-25 3:07PM EDT92.000.350.151.25-0.54-60.67%146872.27%
LYB190426C000925002019-04-25 11:00AM EDT92.500.300.100.45-0.45-60.00%6031154.49%
LYB190426C000950002019-04-25 10:33AM EDT95.000.170.000.15-0.08-32.00%610755.86%
LYB190426C000955002019-04-25 10:33AM EDT95.500.190.000.30-0.21-52.50%37068.75%
LYB190426C000965002019-04-12 2:09PM EDT96.500.600.000.650.00-24192.19%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB190426P000800002019-04-12 9:33AM EDT80.000.100.000.100.00-22273.05%
LYB190426P000815002019-03-22 1:28PM EDT81.501.500.000.350.00-4279.88%
LYB190426P000825002019-04-25 2:35PM EDT82.500.100.000.35-1.75-94.59%10013670.90%
LYB190426P000830002019-04-25 3:14PM EDT83.000.150.000.650.00-406878.91%
LYB190426P000840002019-04-25 3:53PM EDT84.000.200.150.25+0.10+100.00%610059.38%
LYB190426P000845002019-04-25 12:33PM EDT84.500.280.100.50-0.07-20.00%115061.91%
LYB190426P000850002019-04-25 2:26PM EDT85.000.300.150.65-0.40-57.14%1365462.79%
LYB190426P000860002019-04-25 1:54PM EDT86.000.450.250.95-0.15-25.00%4461.62%
LYB190426P000865002019-04-25 3:55PM EDT86.500.500.450.75-0.55-52.38%18255.18%
LYB190426P000870002019-04-25 3:50PM EDT87.000.800.500.90+0.35+77.78%531852.93%
LYB190426P000880002019-04-25 3:57PM EDT88.001.100.951.20+0.45+69.23%30952.93%
LYB190426P000885002019-04-25 3:48PM EDT88.501.251.001.40+0.70+127.27%332556.54%
LYB190426P000890002019-04-25 2:15PM EDT89.001.451.402.05+0.85+141.67%131859.08%
LYB190426P000900002019-04-25 2:11PM EDT90.002.002.004.10+0.65+48.15%35587.89%