LYB - LyondellBasell Industries N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB190823C000750002019-08-21 9:33AM EDT75.000.390.054.80-0.86-68.80%12118122.66%
LYB190823C000760002019-08-19 11:01AM EDT76.000.700.000.350.00-3649.02%
LYB190823C000780002019-08-19 12:04PM EDT78.000.050.004.800.00-818162.01%
LYB190823C000800002019-08-13 2:29PM EDT80.000.270.004.800.00-116185.45%
LYB190823C000815002019-08-02 10:32AM EDT81.501.000.003.400.00-1212170.80%
LYB190823C000825002019-08-01 12:32PM EDT82.503.300.004.800.00--1212.16%
LYB190823C000830002019-08-05 9:35AM EDT83.000.25-4.800.00--10316.11%
LYB190823C000855002019-07-22 10:21AM EDT85.502.500.004.800.00--1241.41%
LYB190823C000860002019-08-08 10:37AM EDT86.000.200.004.800.00-22246.00%
LYB190823C000870002019-07-29 9:30AM EDT87.001.500.004.800.00-25255.08%
LYB190823C000880002019-07-22 3:44PM EDT88.000.950.004.800.00--5263.87%
LYB190823C000885002019-08-16 1:05PM EDT88.500.050.000.600.00-11140.43%
LYB190823C000890002019-08-06 3:17PM EDT89.000.100.000.600.00-24143.55%
LYB190823C000900002019-08-05 10:43AM EDT90.000.100.000.500.00-249143.95%
LYB190823C000915002019-08-01 2:08PM EDT91.500.150.000.600.00-11158.59%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB190823P000650002019-08-05 12:26PM EDT65.000.150.000.400.00--391.41%
LYB190823P000680002019-08-19 12:08AM EDT68.000.20-0.400.00--378.32%
LYB190823P000700002019-08-20 11:30AM EDT70.000.200.050.200.00-142543.95%
LYB190823P000710002019-08-20 1:09PM EDT71.000.350.150.300.00-53039.45%
LYB190823P000725002019-08-20 3:48PM EDT72.500.800.500.650.00-31535.06%
LYB190823P000730002019-08-20 2:15PM EDT73.001.100.750.850.00-113734.18%
LYB190823P000735002019-08-19 1:37PM EDT73.500.400.951.200.00-223937.45%
LYB190823P000740002019-08-19 1:47PM EDT74.000.561.201.550.00-1016039.26%
LYB190823P000750002019-08-19 3:24PM EDT75.000.951.952.750.00-213461.04%
LYB190823P000760002019-08-20 11:43AM EDT76.003.462.004.300.00-151396.58%
LYB190823P000770002019-08-02 1:47PM EDT77.003.283.804.300.00-221662.21%
LYB190823P000780002019-08-08 11:36AM EDT78.001.852.606.300.00-33120.61%
LYB190823P000790002019-07-23 9:51AM EDT79.000.553.808.300.00--061.52%
LYB190823P000800002019-08-02 12:25PM EDT80.003.424.908.900.00-10168.85%
LYB190823P000805002019-07-08 12:13AM EDT80.501.154.506.100.00--100.00%
LYB190823P000820002019-07-11 12:36PM EDT82.001.854.308.700.00--4550.00%
LYB190823P000825002019-08-12 9:47AM EDT82.508.307.1011.700.00-2254.69%
LYB190823P000830002019-07-22 2:50PM EDT83.001.957.8012.400.00-1095.12%
LYB190823P000835002019-07-08 12:56PM EDT83.501.305.907.700.00--850.00%
LYB190823P000840002019-07-11 3:58PM EDT84.002.306.1010.700.00--260.00%
LYB190823P000850002019-07-23 1:13PM EDT85.0010.0810.0014.200.00-24108.40%
LYB190823P000855002019-07-12 1:33PM EDT85.502.6010.2014.300.00-100218.56%
LYB190823P000865002019-07-22 12:07AM EDT86.502.9511.2015.800.00--2103.91%
LYB190823P000870002019-07-12 9:46AM EDT87.003.5011.5016.000.00-20241.41%
LYB190823P000885002019-07-22 12:07AM EDT88.502.5513.3017.800.00--0123.24%