LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00270000 | 2023-05-18 9:38AM EDT | 2023-06-02 | 165.45 | 152.35 | 154.90 | 0.00 | - | 1 | 1 | 223.44% |
| LLY230616C00270000 | 2023-04-12 2:13PM EDT | 2023-06-16 | 104.07 | 164.40 | 168.50 | 0.00 | - | 1 | 69 | 202.36% |
| LLY230630C00270000 | 2023-05-22 9:33AM EDT | 2023-06-30 | 181.00 | 153.55 | 156.75 | 0.00 | - | - | 1 | 82.72% |
| LLY230721C00270000 | 2023-05-01 10:34AM EDT | 2023-07-21 | 133.40 | 154.65 | 157.20 | 0.00 | - | 1 | 101 | 71.26% |
| LLY230915C00270000 | 2023-04-04 1:28PM EDT | 2023-09-15 | 92.25 | 160.55 | 163.95 | 0.00 | - | 1 | 2 | 71.85% |
| LLY231020C00270000 | 2023-05-03 9:42AM EDT | 2023-10-20 | 158.50 | 157.95 | 161.15 | 0.00 | - | 1 | 2 | 55.71% |
| LLY240119C00270000 | 2023-05-15 11:27AM EDT | 2024-01-19 | 170.79 | 161.50 | 164.50 | 0.00 | - | 1 | 132 | 50.27% |
| LLY250117C00270000 | 2023-05-24 9:33AM EDT | 2025-01-17 | 172.00 | 175.00 | 177.75 | 0.00 | - | 1 | 9 | 45.05% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00270000 | 2023-05-01 10:01AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 113.57% |
| LLY230616P00270000 | 2023-05-22 10:41AM EDT | 2023-06-16 | 0.06 | 0.01 | 0.05 | 0.00 | - | 32 | 870 | 70.31% |
| LLY230721P00270000 | 2023-05-25 1:21PM EDT | 2023-07-21 | 0.07 | 0.05 | 0.39 | 0.00 | - | 4 | 652 | 50.88% |
| LLY230818P00270000 | 2023-05-25 10:25AM EDT | 2023-08-18 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 49.10% |
| LLY230915P00270000 | 2023-05-08 10:25AM EDT | 2023-09-15 | 0.94 | 0.31 | 0.80 | 0.00 | - | 9 | 956 | 42.77% |
| LLY231020P00270000 | 2023-04-28 1:11PM EDT | 2023-10-20 | 2.00 | 0.63 | 1.24 | 0.00 | - | 2 | 5 | 40.15% |
| LLY231117P00270000 | 2023-05-26 2:03PM EDT | 2023-11-17 | 1.24 | 1.03 | 1.78 | 0.00 | - | 10 | 10 | 39.36% |
| LLY240119P00270000 | 2023-05-26 12:35PM EDT | 2024-01-19 | 1.84 | 1.89 | 2.62 | 0.00 | - | 1 | 499 | 36.51% |
| LLY240621P00270000 | 2023-05-15 9:38AM EDT | 2024-06-21 | 4.88 | 4.95 | 5.50 | 0.00 | - | 5 | 21 | 33.99% |
| LLY250117P00270000 | 2023-05-22 1:20PM EDT | 2025-01-17 | 7.40 | 8.00 | 8.90 | 0.00 | - | 1 | 18 | 31.50% |
© 2023 Yahoo. All rights reserved.