LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00260000 | 2023-06-05 9:47AM EDT | 260.00 | 184.20 | 176.80 | 178.95 | 0.00 | - | 2 | 12 | 265.92% |
| LLY230609C00315000 | 2023-05-30 9:40AM EDT | 315.00 | 112.50 | 122.00 | 123.75 | 0.00 | - | - | 1 | 176.95% |
| LLY230609C00355000 | 2023-05-01 12:00PM EDT | 355.00 | 50.00 | 72.20 | 73.40 | 0.00 | - | - | 1 | 0.00% |
| LLY230609C00360000 | 2023-05-05 3:09PM EDT | 360.00 | 71.21 | 81.00 | 84.45 | 0.00 | - | 10 | 10 | 201.44% |
| LLY230609C00365000 | 2023-05-18 10:35AM EDT | 365.00 | 74.10 | 72.35 | 73.50 | 0.00 | - | 1 | 2 | 108.06% |
| LLY230609C00370000 | 2023-06-02 1:02PM EDT | 370.00 | 71.87 | 66.85 | 69.25 | 0.00 | - | 8 | 9 | 105.47% |
| LLY230609C00375000 | 2023-05-22 12:33PM EDT | 375.00 | 64.38 | 62.10 | 63.45 | 0.00 | - | 1 | 1 | 88.67% |
| LLY230609C00380000 | 2023-05-05 12:32PM EDT | 380.00 | 51.55 | 61.35 | 64.25 | 0.00 | - | 4 | 2 | 161.79% |
| LLY230609C00385000 | 2023-06-01 10:19AM EDT | 385.00 | 46.79 | 51.50 | 54.60 | 0.00 | - | 4 | 4 | 84.42% |
| LLY230609C00390000 | 2023-06-05 10:59AM EDT | 390.00 | 56.89 | 47.40 | 48.50 | 0.00 | - | 10 | 12 | 74.76% |
| LLY230609C00395000 | 2023-06-06 10:24AM EDT | 395.00 | 48.05 | 42.65 | 43.25 | 0.00 | - | 1 | 11 | 67.92% |
| LLY230609C00400000 | 2023-06-05 2:35PM EDT | 400.00 | 43.71 | 37.30 | 38.40 | 0.00 | - | 185 | 147 | 58.50% |
| LLY230609C00405000 | 2023-06-02 11:42AM EDT | 405.00 | 37.70 | 32.35 | 33.25 | 0.00 | - | 1 | 45 | 50.54% |
| LLY230609C00410000 | 2023-06-02 10:51AM EDT | 410.00 | 31.00 | 27.70 | 28.30 | 0.00 | - | 1 | 7 | 53.54% |
| LLY230609C00415000 | 2023-05-31 10:05AM EDT | 415.00 | 15.25 | 22.05 | 23.70 | 0.00 | - | 1 | 17 | 51.22% |
| LLY230609C00417500 | 2023-05-31 10:00AM EDT | 417.50 | 12.50 | 20.25 | 20.85 | 0.00 | - | 2 | 19 | 42.70% |
| LLY230609C00420000 | 2023-06-06 10:24AM EDT | 420.00 | 21.87 | 17.60 | 18.35 | -0.73 | -3.23% | 1 | 93 | 38.72% |
| LLY230609C00422500 | 2023-06-05 1:57PM EDT | 422.50 | 25.00 | 15.25 | 15.75 | 0.00 | - | 4 | 20 | 33.47% |
| LLY230609C00425000 | 2023-06-06 11:22AM EDT | 425.00 | 17.50 | 13.05 | 13.80 | 0.00 | - | 4 | 145 | 35.16% |
| LLY230609C00427500 | 2023-06-06 1:20PM EDT | 427.50 | 15.85 | 10.65 | 11.40 | 0.00 | - | 7 | 138 | 31.47% |
| LLY230609C00430000 | 2023-06-07 12:40PM EDT | 430.00 | 12.72 | 8.50 | 9.00 | +0.47 | +3.84% | 5 | 167 | 27.43% |
| LLY230609C00432500 | 2023-06-05 1:57PM EDT | 432.50 | 15.65 | 6.65 | 7.05 | 0.00 | - | 2 | 57 | 26.22% |
| LLY230609C00435000 | 2023-06-07 12:11PM EDT | 435.00 | 8.60 | 5.05 | 5.35 | -1.65 | -16.10% | 25 | 77 | 25.46% |
| LLY230609C00437500 | 2023-06-07 12:13PM EDT | 437.50 | 4.05 | 3.60 | 4.00 | -2.30 | -36.22% | 13 | 122 | 25.50% |
| LLY230609C00440000 | 2023-06-07 2:16PM EDT | 440.00 | 2.70 | 2.49 | 2.65 | -3.75 | -58.14% | 57 | 213 | 23.93% |
| LLY230609C00442500 | 2023-06-07 2:12PM EDT | 442.50 | 1.80 | 1.72 | 1.76 | -2.64 | -59.46% | 86 | 124 | 23.66% |
| LLY230609C00445000 | 2023-06-07 2:16PM EDT | 445.00 | 1.14 | 1.11 | 1.21 | -2.04 | -64.15% | 234 | 297 | 24.28% |
| LLY230609C00447500 | 2023-06-07 2:09PM EDT | 447.50 | 0.81 | 0.65 | 0.74 | -1.39 | -63.18% | 89 | 109 | 24.07% |
| LLY230609C00450000 | 2023-06-07 2:11PM EDT | 450.00 | 0.57 | 0.41 | 0.50 | -1.18 | -67.43% | 159 | 919 | 24.88% |
| LLY230609C00452500 | 2023-06-07 2:03PM EDT | 452.50 | 0.35 | 0.25 | 0.34 | -0.69 | -66.35% | 19 | 92 | 25.73% |
| LLY230609C00455000 | 2023-06-07 2:16PM EDT | 455.00 | 0.16 | 0.17 | 0.22 | -0.53 | -76.81% | 57 | 445 | 26.32% |
| LLY230609C00457500 | 2023-06-06 3:57PM EDT | 457.50 | 0.45 | 0.01 | 0.24 | 0.00 | - | 6 | 67 | 29.74% |
| LLY230609C00460000 | 2023-06-07 9:52AM EDT | 460.00 | 0.34 | 0.02 | 0.19 | +0.03 | +9.68% | 10 | 464 | 31.15% |
| LLY230609C00465000 | 2023-06-07 9:41AM EDT | 465.00 | 0.10 | 0.04 | 0.14 | -0.10 | -50.00% | 7 | 72 | 34.67% |
| LLY230609C00470000 | 2023-06-07 10:52AM EDT | 470.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 322 | 38.77% |
| LLY230609C00475000 | 2023-06-06 1:33PM EDT | 475.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 20 | 63 | 56.01% |
| LLY230609C00480000 | 2023-06-05 1:52PM EDT | 480.00 | 0.10 | 0.01 | 0.51 | 0.00 | - | 4 | 18 | 54.39% |
| LLY230609C00485000 | 2023-06-05 1:26PM EDT | 485.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 5 | 17 | 59.13% |
| LLY230609C00490000 | 2023-05-22 11:17AM EDT | 490.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 63.97% |
| LLY230609C00495000 | 2023-05-04 10:44AM EDT | 495.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | - | 0 | 68.46% |
| LLY230609C00500000 | 2023-06-06 11:16AM EDT | 500.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 58.98% |
| LLY230609C00510000 | 2023-06-06 11:50AM EDT | 510.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 18 | 82.23% |
| LLY230609C00515000 | 2023-06-07 11:15AM EDT | 515.00 | 0.02 | 0.01 | 0.31 | -0.02 | -50.00% | 12 | 35 | 81.05% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00270000 | 2023-05-01 10:01AM EDT | 270.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 229.88% |
| LLY230609P00310000 | 2023-05-22 9:55AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 169.92% |
| LLY230609P00315000 | 2023-04-27 3:05PM EDT | 315.00 | 0.68 | 0.00 | 0.35 | 0.00 | - | - | 1 | 155.47% |
| LLY230609P00335000 | 2023-05-05 9:50AM EDT | 335.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 123.83% |
| LLY230609P00340000 | 2023-06-01 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 128.91% |
| LLY230609P00350000 | 2023-06-02 10:20AM EDT | 350.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 115.92% |
| LLY230609P00355000 | 2023-06-02 11:48AM EDT | 355.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 16 | 17 | 109.47% |
| LLY230609P00360000 | 2023-06-02 2:18PM EDT | 360.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 89.84% |
| LLY230609P00365000 | 2023-05-03 2:02PM EDT | 365.00 | 2.94 | 0.01 | 0.50 | 0.00 | - | 8 | 4 | 97.07% |
| LLY230609P00370000 | 2023-05-24 2:01PM EDT | 370.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 19 | 90.43% |
| LLY230609P00375000 | 2023-05-30 2:58PM EDT | 375.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 84.18% |
| LLY230609P00380000 | 2023-06-02 10:58AM EDT | 380.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1 | 38 | 78.22% |
| LLY230609P00385000 | 2023-05-31 12:57PM EDT | 385.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 71.78% |
| LLY230609P00390000 | 2023-06-05 10:27AM EDT | 390.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 5 | 17 | 55.47% |
| LLY230609P00395000 | 2023-06-06 9:30AM EDT | 395.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 119 | 59.38% |
| LLY230609P00400000 | 2023-06-05 11:01AM EDT | 400.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 12 | 71 | 50.10% |
| LLY230609P00405000 | 2023-06-07 10:36AM EDT | 405.00 | 0.10 | 0.00 | 0.38 | -0.07 | -41.18% | 1 | 179 | 50.83% |
| LLY230609P00410000 | 2023-06-06 3:19PM EDT | 410.00 | 0.08 | 0.01 | 0.51 | 0.00 | - | 23 | 165 | 47.10% |
| LLY230609P00415000 | 2023-06-07 1:20PM EDT | 415.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | 4 | 88 | 37.31% |
| LLY230609P00417500 | 2023-06-07 1:20PM EDT | 417.50 | 0.12 | 0.04 | 0.42 | -0.10 | -45.45% | 3 | 143 | 34.89% |
| LLY230609P00420000 | 2023-06-07 2:13PM EDT | 420.00 | 0.15 | 0.16 | 0.28 | -0.03 | -16.67% | 12 | 240 | 28.64% |
| LLY230609P00422500 | 2023-06-07 1:03PM EDT | 422.50 | 0.16 | 0.23 | 0.36 | -0.16 | -50.00% | 1 | 458 | 26.81% |
| LLY230609P00425000 | 2023-06-07 2:12PM EDT | 425.00 | 0.45 | 0.41 | 0.53 | +0.11 | +32.35% | 8 | 252 | 25.81% |
| LLY230609P00427500 | 2023-06-07 1:52PM EDT | 427.50 | 0.53 | 0.64 | 0.82 | +0.09 | +20.45% | 7 | 251 | 25.24% |
| LLY230609P00430000 | 2023-06-07 2:16PM EDT | 430.00 | 1.10 | 1.13 | 1.19 | +0.48 | +77.42% | 64 | 376 | 24.27% |
| LLY230609P00432500 | 2023-06-07 1:44PM EDT | 432.50 | 1.11 | 1.68 | 1.76 | +0.24 | +27.59% | 37 | 131 | 23.62% |
| LLY230609P00435000 | 2023-06-07 2:14PM EDT | 435.00 | 2.55 | 2.39 | 2.61 | +1.25 | +96.15% | 28 | 549 | 23.45% |
| LLY230609P00437500 | 2023-06-07 1:52PM EDT | 437.50 | 2.70 | 3.40 | 3.65 | +0.71 | +35.68% | 30 | 174 | 22.85% |
| LLY230609P00440000 | 2023-06-07 2:13PM EDT | 440.00 | 4.65 | 4.80 | 4.85 | +1.99 | +74.81% | 30 | 315 | 21.51% |
| LLY230609P00442500 | 2023-06-07 1:57PM EDT | 442.50 | 5.35 | 6.20 | 6.45 | +1.55 | +40.79% | 13 | 67 | 20.85% |
| LLY230609P00445000 | 2023-06-07 2:15PM EDT | 445.00 | 8.45 | 7.75 | 8.40 | +3.85 | +83.70% | 19 | 76 | 20.90% |
| LLY230609P00447500 | 2023-06-07 2:13PM EDT | 447.50 | 10.30 | 10.20 | 10.85 | +3.95 | +62.20% | 1 | 27 | 24.49% |
| LLY230609P00450000 | 2023-06-06 9:38AM EDT | 450.00 | 9.23 | 12.50 | 13.00 | 0.00 | - | 10 | 20 | 23.90% |
| LLY230609P00452500 | 2023-06-07 9:50AM EDT | 452.50 | 8.40 | 14.55 | 15.20 | -0.40 | -4.55% | 2 | 11 | 21.09% |
| LLY230609P00455000 | 2023-06-05 10:35AM EDT | 455.00 | 11.25 | 16.65 | 17.95 | 0.00 | - | 1 | 2 | 29.64% |
| LLY230609P00460000 | 2023-06-06 9:51AM EDT | 460.00 | 15.34 | 22.25 | 23.20 | 0.00 | - | 3 | 5 | 40.28% |
| LLY230609P00470000 | 2023-05-22 11:17AM EDT | 470.00 | 30.50 | 32.00 | 32.60 | 0.00 | - | - | 0 | 32.23% |
| LLY230609P00475000 | 2023-05-09 10:05AM EDT | 475.00 | 41.45 | 36.90 | 37.90 | 0.00 | - | - | 0 | 51.47% |
| LLY230609P00500000 | 2023-05-12 1:28PM EDT | 500.00 | 64.77 | 62.10 | 63.05 | 0.00 | - | - | 0 | 81.45% |
| LLY230609P00510000 | 2023-05-04 9:31AM EDT | 510.00 | 82.50 | 66.00 | 69.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.