LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:310.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00310000 | 2023-05-23 10:55AM EDT | 2023-06-16 | 118.91 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| LLY230721C00310000 | 2023-05-10 11:53AM EDT | 2023-07-21 | 125.05 | 0.00 | 0.00 | 0.00 | - | 77 | 88 | 0.00% |
| LLY230915C00310000 | 2023-05-24 1:38PM EDT | 2023-09-15 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY231020C00310000 | 2023-05-10 12:53PM EDT | 2023-10-20 | 131.33 | 0.00 | 0.00 | 0.00 | - | 229 | 205 | 0.00% |
| LLY240119C00310000 | 2023-05-25 11:53AM EDT | 2024-01-19 | 124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| LLY240621C00310000 | 2023-05-03 11:10AM EDT | 2024-06-21 | 130.00 | 150.35 | 153.30 | 0.00 | - | 1 | 1 | 44.72% |
| LLY250117C00310000 | 2023-05-31 2:14PM EDT | 2025-01-17 | 148.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00310000 | 2023-05-22 9:55AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY230616P00310000 | 2023-06-01 12:28PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,416 | 50.00% |
| LLY230721P00310000 | 2023-06-01 12:28PM EDT | 2023-07-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,219 | 25.00% |
| LLY230915P00310000 | 2023-05-31 11:33AM EDT | 2023-09-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 774 | 12.50% |
| LLY231020P00310000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 12.50% |
| LLY231117P00310000 | 2023-05-31 11:45AM EDT | 2023-11-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LLY240119P00310000 | 2023-06-02 3:25PM EDT | 2024-01-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 6.25% |
| LLY240621P00310000 | 2023-06-02 1:18PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| LLY250117P00310000 | 2023-06-02 11:43AM EDT | 2025-01-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
© 2023 Yahoo. All rights reserved.