LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:260.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00260000 | 2023-05-25 3:42PM EDT | 2023-06-09 | 168.15 | 180.90 | 184.20 | 0.00 | - | - | 10 | 174.41% |
| LLY230616C00260000 | 2023-05-02 9:50AM EDT | 2023-06-16 | 150.70 | 170.95 | 172.30 | 0.00 | - | 6 | 14 | 0.00% |
| LLY230721C00260000 | 2023-05-19 3:37PM EDT | 2023-07-21 | 184.10 | 182.60 | 185.90 | 0.00 | - | 2 | 73 | 86.16% |
| LLY230915C00260000 | 2023-05-10 3:07PM EDT | 2023-09-15 | 180.01 | 183.85 | 186.90 | 0.00 | - | 4 | 4 | 64.38% |
| LLY240119C00260000 | 2023-05-26 2:46PM EDT | 2024-01-19 | 175.86 | 188.65 | 191.90 | 0.00 | - | 1 | 236 | 55.08% |
| LLY240621C00260000 | 2023-05-04 11:27AM EDT | 2024-06-21 | 178.23 | 192.50 | 197.10 | 0.00 | - | 1 | 11 | 51.89% |
| LLY250117C00260000 | 2023-05-30 1:42PM EDT | 2025-01-17 | 188.69 | 199.00 | 203.30 | 0.00 | - | 2 | 34 | 47.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00260000 | 2023-06-01 3:40PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 349 | 90.63% |
| LLY230721P00260000 | 2023-06-01 3:51PM EDT | 2023-07-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 66.06% |
| LLY230818P00260000 | 2023-06-01 12:53PM EDT | 2023-08-18 | 0.20 | 0.00 | 0.75 | +0.20 | - | - | 5 | 52.49% |
| LLY230915P00260000 | 2023-05-08 10:23AM EDT | 2023-09-15 | 0.67 | 0.05 | 0.36 | 0.00 | - | 7 | 89 | 44.63% |
| LLY231020P00260000 | 2023-05-23 3:53PM EDT | 2023-10-20 | 0.65 | 0.11 | 0.61 | 0.00 | - | 3 | 61 | 41.63% |
| LLY240119P00260000 | 2023-05-30 10:59AM EDT | 2024-01-19 | 1.96 | 1.50 | 2.02 | 0.00 | - | 14 | 278 | 39.77% |
| LLY240621P00260000 | 2023-05-23 2:39PM EDT | 2024-06-21 | 4.45 | 1.50 | 5.45 | 0.00 | - | 1 | 151 | 38.50% |
| LLY250117P00260000 | 2023-06-01 2:15PM EDT | 2025-01-17 | 6.68 | 5.80 | 6.40 | 0.00 | - | 5 | 70 | 32.29% |
© 2023 Yahoo. All rights reserved.