LYB - LyondellBasell Industries N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB190621C000500002019-06-10 12:12AM EDT50.0035.3135.7037.500.00-300304.69%
LYB190621C000600002019-06-06 3:43PM EDT60.0020.4024.0028.400.00-2900389.06%
LYB190621C000700002019-06-06 2:51PM EDT70.009.7714.1018.600.00-30276.17%
LYB190621C000750002019-06-11 10:13AM EDT75.009.609.0013.600.00-17216.31%
LYB190621C000765002019-06-05 1:20PM EDT76.504.837.6012.200.00-12202.69%
LYB190621C000770002019-06-13 2:58PM EDT77.009.508.509.800.00-2453100.39%
LYB190621C000775002019-06-12 9:59AM EDT77.508.006.6011.300.00-22550.00%
LYB190621C000780002019-05-28 9:56AM EDT78.002.057.509.400.00--12126.86%
LYB190621C000785002019-06-12 1:32PM EDT78.507.105.7010.300.00-23058.59%
LYB190621C000790002019-06-07 12:46PM EDT79.001.907.108.900.00-1014295.90%
LYB190621C000795002019-06-13 3:51PM EDT79.506.504.609.200.00-315166.21%
LYB190621C000800002019-06-18 12:27PM EDT80.006.455.907.400.00-785364.45%
LYB190621C000805002019-06-12 2:55PM EDT80.505.504.008.200.00-13356.45%
LYB190621C000810002019-06-19 1:22PM EDT81.005.705.106.30+1.21+26.95%210060.16%
LYB190621C000815002019-06-17 11:19AM EDT81.504.634.505.400.00-610467.48%
LYB190621C000820002019-06-17 9:32AM EDT82.003.252.356.800.00-325138.43%
LYB190621C000825002019-06-12 1:40PM EDT82.503.151.756.200.00-157128.37%
LYB190621C000830002019-06-17 9:32AM EDT83.002.553.004.600.00-329782.08%
LYB190621C000835002019-06-10 2:16PM EDT83.501.500.854.600.00-21621994.24%
LYB190621C000840002019-06-13 2:44PM EDT84.002.650.304.500.00-104265101.56%
LYB190621C000845002019-06-19 11:34AM EDT84.502.200.204.40+1.95+780.00%66108.11%
LYB190621C000850002019-06-19 12:52PM EDT85.001.150.052.15-0.26-18.44%301,79242.09%
LYB190621C000855002019-06-14 3:04PM EDT85.501.500.003.600.00-31,50199.95%
LYB190621C000860002019-06-17 12:30PM EDT86.000.500.201.100.00-2011,14827.64%
LYB190621C000865002019-06-17 2:19PM EDT86.500.200.002.850.00-616392.09%
LYB190621C000870002019-06-17 10:50AM EDT87.000.350.003.200.00-1517859.52%
LYB190621C000875002019-06-13 2:45PM EDT87.500.470.000.300.00-17719022.46%
LYB190621C000880002019-06-17 9:32AM EDT88.000.20-0.300.00-112327.44%
LYB190621C000885002019-06-17 12:01AM EDT88.500.05-4.800.00--10182.67%
LYB190621C000900002019-06-18 11:08AM EDT90.000.230.000.150.00-32,52236.04%
LYB190621C000950002019-06-18 2:18PM EDT95.000.050.000.050.00-82,48754.69%
LYB190621C001000002019-06-12 2:15PM EDT100.000.040.000.750.00-171,759116.41%
LYB190621C001050002019-06-04 9:33AM EDT105.000.020.000.050.00-225,85691.41%
LYB190621C001100002019-05-30 9:34AM EDT110.000.010.000.050.00-1278110.16%
LYB190621C001150002019-06-03 9:34AM EDT115.000.050.004.800.00-171316.89%
LYB190621C001250002019-06-10 12:12AM EDT125.000.050.004.800.00-03371.39%
LYB190621C001350002019-05-31 11:41AM EDT135.000.01-0.500.00--270287.70%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYB190621P000500002019-06-10 12:13AM EDT50.000.580.000.050.00-02237.50%
LYB190621P000550002019-06-10 12:13AM EDT55.000.760.000.050.00-03199.22%
LYB190621P000600002019-05-31 3:33PM EDT60.000.100.000.050.00-3089164.06%
LYB190621P000650002019-06-19 9:33AM EDT65.000.030.000.60+0.02+200.00%1502195.31%
LYB190621P000700002019-06-19 9:33AM EDT70.000.030.101.55+0.02+200.00%1407198.24%
LYB190621P000740002019-06-19 9:32AM EDT74.000.030.000.70+0.01+50.00%1846124.61%
LYB190621P000750002019-06-19 1:14PM EDT75.000.700.000.35+0.68+3,400.00%31,97499.02%
LYB190621P000765002019-06-19 10:48AM EDT76.500.030.000.90+0.01+50.00%2628111.33%
LYB190621P000770002019-06-19 10:48AM EDT77.000.030.004.80+0.01+50.00%210202.49%
LYB190621P000775002019-06-19 10:48AM EDT77.500.030.004.80+0.01+50.00%267196.39%
LYB190621P000780002019-06-19 11:17AM EDT78.000.030.000.50-0.12-80.00%127083.50%
LYB190621P000785002019-06-19 11:17AM EDT78.500.030.000.30-1.52-98.06%137870.31%
LYB190621P000790002019-06-19 11:56AM EDT79.000.030.004.80-0.02-40.00%191177.83%
LYB190621P000795002019-06-07 3:40PM EDT79.501.750.000.750.00-3319380.27%
LYB190621P000800002019-06-18 3:35PM EDT80.000.050.000.750.00-31,13175.98%
LYB190621P000805002019-05-28 11:38AM EDT80.504.500.004.800.00-626159.08%
LYB190621P000810002019-06-19 9:40AM EDT81.000.050.050.65-0.20-80.00%10012565.82%
LYB190621P000820002019-06-17 12:02AM EDT82.000.36-4.800.00--6223.34%
LYB190621P000825002019-06-17 12:02AM EDT82.500.95-4.800.00--1215.87%
LYB190621P000830002019-06-19 1:12PM EDT83.000.050.000.80-0.07-58.33%157050.59%
LYB190621P000835002019-06-17 12:02AM EDT83.500.100.000.700.00--11558.59%
LYB190621P000840002019-06-17 9:40AM EDT84.000.400.000.850.00-31358.89%
LYB190621P000845002019-06-17 12:02AM EDT84.500.300.100.600.00--443.85%
LYB190621P000850002019-06-18 11:37AM EDT85.000.250.050.200.00-11,61522.46%
LYB190621P000855002019-06-17 11:00AM EDT85.500.460.052.350.00-102652.34%
LYB190621P000860002019-06-19 10:08AM EDT86.000.350.102.75-0.35-50.00%114352.44%
LYB190621P000865002019-06-17 9:32AM EDT86.501.200.002.400.00-1675.78%
LYB190621P000900002019-06-18 2:15PM EDT90.003.303.305.800.00-113173.83%
LYB190621P000950002019-06-10 12:26PM EDT95.0011.706.4010.800.00-11352.73%
LYB190621P001000002019-06-07 11:13AM EDT100.0019.0711.3016.000.00-94386.72%
LYB190621P001050002019-05-30 1:13PM EDT105.0028.0516.2020.800.00-535246.19%
LYB190621P001100002019-06-07 10:58AM EDT110.0018.5721.9026.000.00-21171.09%
LYB190621P001150002019-06-07 10:58AM EDT115.0023.4626.3031.000.00-162150.78%
LYB190621P001350002019-05-31 11:41AM EDT135.0060.0046.3050.800.00--270410.55%