LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00300000 | 2023-05-22 9:33AM EDT | 2023-06-02 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230616C00300000 | 2023-05-24 10:24AM EDT | 2023-06-16 | 127.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230623C00300000 | 2023-05-30 9:36AM EDT | 2023-06-23 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721C00300000 | 2023-05-31 2:07PM EDT | 2023-07-21 | 133.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230818C00300000 | 2023-05-26 9:59AM EDT | 2023-08-18 | 131.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230915C00300000 | 2023-05-24 9:37AM EDT | 2023-09-15 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00300000 | 2023-05-31 2:29PM EDT | 2023-10-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240119C00300000 | 2023-05-24 10:54AM EDT | 2024-01-19 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00300000 | 2023-05-22 3:54PM EDT | 2024-06-21 | 152.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00300000 | 2023-05-26 10:05AM EDT | 2025-01-17 | 155.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00300000 | 2023-05-30 10:32AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230616P00300000 | 2023-05-31 10:56AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230630P00300000 | 2023-05-22 10:11AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230721P00300000 | 2023-05-30 3:42PM EDT | 2023-07-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| LLY230915P00300000 | 2023-05-31 3:51PM EDT | 2023-09-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY231020P00300000 | 2023-05-30 2:58PM EDT | 2023-10-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240119P00300000 | 2023-05-24 11:13AM EDT | 2024-01-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240621P00300000 | 2023-05-26 10:07AM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LLY250117P00300000 | 2023-05-23 1:32PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.