LYB - LyondellBasell Industries N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LYB190823C00075000 2019-08-21 9:31AM EDT 75.00 0.39 0.00 0.20 -0.86 -68.80% - 118 30.47%
LYB190823C00076000 2019-08-19 11:01AM EDT 76.00 0.70 0.05 0.50 0.00 - - 6 56.54%
LYB190823C00078000 2019-08-19 12:04PM EDT 78.00 0.05 0.05 0.00 0.00 - 1 18 12.50%
LYB190823C00080000 2019-08-13 2:29PM EDT 80.00 0.27 0.00 4.80 0.00 - 1 16 185.16%
LYB190823C00081500 2019-08-02 10:32AM EDT 81.50 1.00 0.00 4.40 0.00 - 12 12 192.87%
LYB190823C00082500 2019-08-01 12:32PM EDT 82.50 3.30 0.00 0.00 0.00 - - 1 25.00%
LYB190823C00083000 2019-08-12 12:04AM EDT 83.00 0.25 - 0.00 0.00 - - 10 25.00%
LYB190823C00085500 2019-07-22 10:21AM EDT 85.50 2.50 0.00 0.00 0.00 - - 1 50.00%
LYB190823C00086000 2019-08-08 10:37AM EDT 86.00 0.20 0.00 0.00 0.00 - 2 2 50.00%
LYB190823C00087000 2019-07-29 9:30AM EDT 87.00 1.50 0.00 0.00 0.00 - 2 5 50.00%
LYB190823C00088000 2019-07-22 3:44PM EDT 88.00 0.95 0.00 0.00 0.00 - - 5 50.00%
LYB190823C00088500 2019-08-16 1:05PM EDT 88.50 0.05 0.00 4.80 0.00 - 1 1 267.97%
LYB190823C00089000 2019-08-06 3:17PM EDT 89.00 0.10 0.00 4.80 0.00 - 2 4 272.17%
LYB190823C00090000 2019-07-29 10:51AM EDT 90.00 0.10 0.00 4.80 0.00 - 2 49 280.57%
LYB190823C00091500 2019-08-01 2:08PM EDT 91.50 0.15 0.00 4.80 0.00 - 1 1 292.77%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LYB190823P00065000 2019-08-05 12:26PM EDT 65.00 0.15 0.00 0.65 0.00 - - 3 103.71%
LYB190823P00068000 2019-08-19 12:08AM EDT 68.00 0.20 - 0.50 0.00 - - 3 84.77%
LYB190823P00070000 2019-08-21 12:03PM EDT 70.00 0.10 0.00 0.15 -0.10 -50.00% 1 25 40.43%
LYB190823P00071000 2019-08-20 1:09PM EDT 71.00 0.35 0.10 0.20 0.00 - 5 30 33.99%
LYB190823P00072500 2019-08-20 3:48PM EDT 72.50 0.80 0.35 0.55 0.00 - 3 15 31.45%
LYB190823P00073000 2019-08-20 2:15PM EDT 73.00 1.10 0.55 0.75 0.00 - 11 37 30.76%
LYB190823P00073500 2019-08-19 1:37PM EDT 73.50 0.40 0.65 1.00 0.00 - 10 39 30.23%
LYB190823P00074000 2019-08-19 1:47PM EDT 74.00 0.56 0.85 1.30 0.00 - - 160 29.69%
LYB190823P00075000 2019-08-19 3:24PM EDT 75.00 0.95 1.70 2.15 0.00 - 1 34 34.77%
LYB190823P00076000 2019-08-20 11:43AM EDT 76.00 3.46 1.85 4.30 0.00 - 18 13 97.17%
LYB190823P00077000 2019-08-06 1:07PM EDT 77.00 3.28 3.60 4.30 0.00 - 2 216 63.09%
LYB190823P00078000 2019-08-08 11:36AM EDT 78.00 1.85 3.90 6.40 0.00 - - 3 63.09%
LYB190823P00079000 2019-07-29 12:10AM EDT 79.00 0.55 3.60 7.90 0.00 - - 0 158.30%
LYB190823P00080000 2019-08-02 12:25PM EDT 80.00 3.42 4.90 8.80 0.00 - 1 0 165.14%
LYB190823P00080500 2019-07-08 12:13AM EDT 80.50 1.15 0.00 0.00 0.00 - - 0 0.00%
LYB190823P00082000 2019-07-11 12:36PM EDT 82.00 1.85 4.30 8.70 0.00 - - 0 0.00%
LYB190823P00082500 2019-08-12 9:47AM EDT 82.50 8.30 7.30 11.80 0.00 - 2 2 88.28%
LYB190823P00083000 2019-07-22 2:50PM EDT 83.00 1.95 7.70 12.30 0.00 - 1 0 85.55%
LYB190823P00083500 2019-07-08 12:56PM EDT 83.50 1.30 5.80 7.50 0.00 - - 85 0.00%
LYB190823P00084000 2019-07-11 3:58PM EDT 84.00 2.30 6.10 10.70 0.00 - - 0 0.00%
LYB190823P00085000 2019-08-06 1:07PM EDT 85.00 10.08 10.00 13.70 0.00 - 2 4 209.96%
LYB190823P00085500 2019-07-12 1:33PM EDT 85.50 2.60 10.20 14.30 0.00 - 10 10 219.24%
LYB190823P00086500 2019-07-22 12:07AM EDT 86.50 2.95 11.10 15.80 0.00 - - 2 98.05%
LYB190823P00087000 2019-07-12 9:46AM EDT 87.00 3.50 11.50 16.00 0.00 - 2 0 242.09%
LYB190823P00088500 2019-07-22 12:07AM EDT 88.50 2.55 13.10 17.80 0.00 - - 0 108.59%