Options Chain for LYONDELLBASELL INDUSTRIES N V SHS - A - (LYB) - $102.13 as of 4/29/2024 1:36:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.60 | 53.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 55.00 | 45.00 | 48.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 60.00 | 39.50 | 43.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 65.00 | 34.50 | 38.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 70.00 | 30.00 | 32.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 75.00 | 24.80 | 28.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 80.00 | 21.50 | 21.80 | 22.00 | 0.00 | 0.00% | 0 | 5 | 0.61 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:58:51 PM EST |
| 85.00 | 16.50 | 16.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 11.60 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.98 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 1:58:51 PM EST |
| 95.00 | 6.80 | 7.00 | 7.05 | 0.00 | 0.00% | 0 | 839 | 0.24 | 0.90 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 100.00 | 2.70 | 2.85 | 2.85 | -0.65 | -18.58% | 6 | 473 | 0.20 | 0.66 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 105.00 | 0.50 | 0.60 | 0.48 | -0.42 | -46.67% | 61 | 1,638 | 0.19 | 0.23 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 19 | 993 | 0.23 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 115.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 10 | 3,368 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 90.00 | 0.05 | 0.15 | 0.07 | -0.23 | -76.67% | 3 | 1,510 | 0.31 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 95.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 35 | 436 | 0.23 | -0.10 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 100.00 | 1.05 | 1.15 | 1.10 | +0.20 | +22.23% | 8 | 810 | 0.20 | -0.34 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 105.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 197 | 0.19 | -0.77 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 110.00 | 7.40 | 9.90 | 7.58 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 1:58:51 PM EST |
| 115.00 | 11.60 | 15.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 120.00 | 16.60 | 19.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 125.00 | 23.30 | 25.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 130.00 | 26.60 | 30.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 135.00 | 31.60 | 34.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 140.00 | 36.60 | 40.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 145.00 | 41.60 | 45.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 150.00 | 46.60 | 50.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |