S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:LYB

LyondellBasell Industries Options Chain and Prices

$107.89
+2.74 (+2.61 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$103.94
Now: $107.89
$108.56
50-Day Range
$85.76
MA: $95.79
$107.90
52-Week Range
$33.71
Now: $107.89
$109.99
Volume2.29 million shs
Average Volume1.75 million shs
Market Capitalization$36.05 billion
P/E Ratio30.65
Dividend Yield3.90%
Beta1.55

Options Chain

LyondellBasell Industries (NYSE:LYB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$135.00$0.000Call0000
(+0)
0.00
3/12/2021$130.00$0.000Call0000
(+0)
0.00
3/12/2021$125.00$0.000Call0000
(+0)
0.00
3/12/2021$120.00$0.000Call0000
(+0)
0.00
3/12/2021$119.00$0.000Call0000
(+0)
0.00
3/12/2021$118.00$0.425Call0000
(+0)
0.5230440.1150060
3/12/2021$117.00$0.125Call0000
(+0)
0.3615510.0554840
3/12/2021$116.00$0.225Call0000
(+0)
0.3792060.0878990
3/12/2021$115.00$0.325Call2111
(+0)
0.3815770.1187572
3/12/2021$114.00$0.450Call00073
(+0)
0.3815710.1548240
3/12/2021$113.00$0.700Call0000
(+0)
0.4022230.2110350
3/12/2021$112.00$0.600Call10017
(+0)
0.333469
(-0.105048)
0.2158221
3/12/2021$111.00$1.025Call0003
(-1)
0.371442
(-0.079966)
0.299220
3/12/2021$110.00$1.350Call60162
(+0)
0.3737250.3638252
3/12/2021$109.00$1.800Call40341
(+0)
0.3860270.4346114
3/12/2021$108.00$2.175Call10555
(+0)
0.3738560.5025122
3/12/2021$107.00$2.800Call2302317
(+4)
0.392178
(-0.052262)
0.571337
3/12/2021$106.00$3.550Call00017
(+0)
0.421748
(-0.13896)
0.6300090
3/12/2021$105.00$3.950Call00019
(+5)
0.375969
(-0.08556)
0.7080220
3/12/2021$104.00$4.650Call0002
(+0)
0.371305
(-0.067762)
0.7703340
3/12/2021$103.00$5.300Call0003
(+0)
0.335578
(-0.045904)
0.8464720
3/12/2021$102.00$6.800Call00015
(+0)
0.512657
(+0.054467)
0.7956870
3/12/2021$101.00$7.150Call0000
(+0)
0.373851
(-0.029469)
0.9033060
3/12/2021$100.00$8.100Call00010
(+0)
0.39309
(-0.122073)
0.9225380
3/12/2021$99.00$9.000Call0000
(+0)
0.3752470.9536050
3/12/2021$98.50$9.600Call0000
(+0)
0.4520510.9313460
3/12/2021$98.00$10.050Call0000
(-2)
0.443757
(-0.070306)
0.9446790
3/12/2021$97.50$10.600Call0000
(+0)
0.4910960.9361190
3/12/2021$97.00$11.100Call0000
(+0)
0.5105680.9382520
3/12/2021$96.00$11.250Call0000
(-16)
0.01.00
3/12/2021$95.00$13.250Call0000
(-13)
0.6668
(+0.070706)
0.9227910
3/12/2021$94.00$14.150Call0000
(-6)
0.657073
(-0.109449)
0.9406340
3/12/2021$93.00$15.100Call0000
(-7)
0.66609
(-0.012035)
0.9511580
3/12/2021$92.00$15.850Call0000
(-8)
0
3/12/2021$91.50$16.750Call0000
(-2)
0.8150680.9352740
3/12/2021$91.00$16.950Call0000
(+0)
0.597540.9820860
3/12/2021$90.50$17.500Call0000
(+0)
0.6773520.9726150
3/12/2021$90.00$18.100Call0000
(+0)
0.7835050.9577570
3/12/2021$89.50$18.450Call0000
(+0)
0.6476050.9833560
3/12/2021$89.00$19.100Call0000
(-1)
0.822960.9595850
3/12/2021$88.50$19.500Call0000
(+0)
0.7495920.9750250
3/12/2021$88.00$20.100Call0000
(+0)
0.8626160.9612670
3/12/2021$87.50$20.600Call0000
(+0)
0.8825260.9620590
3/12/2021$87.00$21.200Call0000
(+0)
0.9760920.951510
3/12/2021$86.50$21.300Call0000
(+0)
0
3/12/2021$86.00$21.900Call0000
(+0)
0.6135330.9966510
3/12/2021$85.50$22.400Call0000
(-7)
0.6278160.9967240
3/12/2021$85.00$23.000Call0000
(+0)
0.8781690.9783940
3/12/2021$84.50$23.350Call0000
(+0)
0
3/12/2021$84.00$23.750Call0000
(+0)
0
3/12/2021$83.50$24.500Call0000
(+0)
0.9342610.9795940
3/12/2021$83.00$25.000Call0000
(+0)
0.9531120.9799670
3/12/2021$82.50$25.400Call0000
(+0)
0.7151640.9970990
3/12/2021$82.00$26.000Call0000
(+0)
0.9910450.9806780
3/12/2021$81.50$26.450Call0000
(+0)
0.9234660.9880090
3/12/2021$81.00$27.000Call0000
(+0)
1.029310.9813450
3/12/2021$80.50$27.500Call0000
(+0)
1.048570.9816640
3/12/2021$80.00$27.950Call0000
(+0)
0.9772640.9886260
3/12/2021$75.00$33.050Call0000
(+0)
1.343160.9797160
3/12/2021$70.00$38.000Call0000
(+0)
1.476690.9867150
3/12/2021$65.00$43.000Call0000
(+0)
1.717380.9877610
3/12/2021$60.00$48.000Call0000
(+0)
1.939980.9897870
3/12/2021$55.00$53.000Call0000
(+0)
2.199420.9909710
3/12/2021$50.00$58.000Call0000
(+0)
2.538890.9909420
3/12/2021$45.00$62.750Call0000
(+0)
0
3/12/2021$135.00$27.600Put0000
(+0)
1.06975
(+0.274051)
-0.9277730
3/12/2021$130.00$22.000Put0000
(+0)
0
3/12/2021$125.00$17.100Put0000
(+0)
0
3/12/2021$120.00$12.250Put0000
(+0)
0.458597-0.9507420
3/12/2021$119.00$11.300Put0000
(+0)
0.461146
(+0.022043)
-0.9356590
3/12/2021$118.00$10.300Put0000
(+0)
0.431458
(-0.052957)
-0.9321220
3/12/2021$117.00$9.250Put0000
(+0)
0.371578
(-0.1144)
-0.9407360
3/12/2021$116.00$8.300Put0000
(+0)
0.36689
(-0.061611)
-0.9223640
3/12/2021$115.00$7.550Put0000
(+0)
0.42266
(+0.022366)
-0.8598320
3/12/2021$114.00$6.200Put0005
(+5)
0.250076
(-0.2748)
-0.9433320
3/12/2021$113.00$5.200Put0000
(+0)
0.218826
(-0.265425)
-0.9369340
3/12/2021$112.00$5.250Put0000
(+0)
0.444503
(-0.070607)
-0.7179290
3/12/2021$111.00$4.000Put0000
(+0)
0.343067
(-0.119042)
-0.7170730
3/12/2021$110.00$3.450Put00014
(+0)
0.374613
(-0.065524)
-0.6376670
3/12/2021$109.00$2.850Put50516
(+2)
0.372815
(-0.107621)
-0.5682022
3/12/2021$108.00$2.275Put26223
(+0)
0.373986
(-0.19386)
-0.4974779
3/12/2021$107.00$2.025Put17436
(+0)
0.408752
(-0.043168)
-0.4308467
3/12/2021$106.00$1.375Put1018
(+8)
0.372886
(-0.088785)
-0.3549561
3/12/2021$105.00$1.050Put2025
(+0)
0.371488
(-0.068649)
-0.2902721
3/12/2021$104.00$0.950Put1011
(+0)
0.411168
(-0.023159)
-0.2495141
3/12/2021$103.00$0.775Put17071
(+0)
0.429527-0.2074225
3/12/2021$102.00$0.500Put0004
(+0)
0.406871
(-0.216261)
-0.1519410
3/12/2021$101.00$0.425Put00010
(+10)
0.436558
(-0.025582)
-0.1271460
3/12/2021$100.00$0.400Put00013
(+1)
0.469409
(-0.004636)
-0.1132570
3/12/2021$99.00$0.000Put0000
(+0)
0.00
3/12/2021$98.50$0.250Put00017
(+0)
0.472767-0.0755740
3/12/2021$98.00$0.225Put0000
(+0)
0.484215
(-0.008449)
-0.0682590
3/12/2021$97.50$0.200Put1101
(+0)
0.491517-0.0610781
3/12/2021$97.00$0.250Put0000
(+0)
0.536113-0.0679010
3/12/2021$96.00$0.200Put0003
(+0)
0.546502-0.0552790
3/12/2021$95.00$0.275Put0006
(+0)
0.633343-0.0641510
3/12/2021$94.00$0.275Put0000
(+0)
0.6747-0.0607910
3/12/2021$93.00$0.275Put0000
(+0)
0.7122-0.0575430
3/12/2021$92.00$0.000Put0000
(+0)
0.00
3/12/2021$91.50$0.000Put0000
(+0)
0.00
3/12/2021$91.00$0.125Put0000
(+0)
0.683629-0.030170
3/12/2021$90.50$0.000Put0000
(+0)
0.00
3/12/2021$90.00$0.125Put0001
(+0)
0.722356-0.028690
3/12/2021$89.50$0.125Put0000
(+0)
0.742226-0.0280780
3/12/2021$89.00$0.125Put0000
(+0)
0.761419-0.0273240
3/12/2021$88.50$0.125Put0000
(+0)
0.779726-0.0267940
3/12/2021$88.00$0.000Put0000
(+0)
0.00
3/12/2021$87.50$0.000Put0002
(+0)
0.00
3/12/2021$87.00$0.000Put0006
(+0)
0.00
3/12/2021$86.50$0.000Put0003
(+0)
0.00
3/12/2021$86.00$0.000Put0000
(+0)
0.00
3/12/2021$85.50$0.000Put0002
(+0)
0.00
3/12/2021$85.00$0.000Put0000
(+0)
0.00
3/12/2021$84.50$0.000Put0000
(+0)
0.00
3/12/2021$84.00$0.000Put0005
(+0)
0.00
3/12/2021$83.50$0.000Put0000
(+0)
0.00
3/12/2021$83.00$0.000Put0005
(+0)
0.00
3/12/2021$82.50$0.000Put0000
(+0)
0.00
3/12/2021$82.00$0.000Put0000
(+0)
0.00
3/12/2021$81.50$0.000Put0000
(+0)
0.00
3/12/2021$81.00$0.000Put0000
(+0)
0.00
3/12/2021$80.50$0.000Put0000
(+0)
0.00
3/12/2021$80.00$0.000Put0005
(+0)
0.00
3/12/2021$75.00$0.000Put0000
(+0)
0.00
3/12/2021$70.00$0.025Put0000
(+0)
1.24657-0.0040270
3/12/2021$65.00$0.000Put0000
(+0)
0.00
3/12/2021$60.00$0.000Put0000
(+0)
0.00
3/12/2021$55.00$0.000Put0000
(+0)
0.00
3/12/2021$50.00$0.000Put0000
(+0)
0.00
3/12/2021$45.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.