LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:320.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00320000 | 2023-05-18 10:11AM EDT | 2023-06-16 | 118.10 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| LLY230721C00320000 | 2023-05-25 2:40PM EDT | 2023-07-21 | 109.21 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| LLY230915C00320000 | 2023-05-30 2:51PM EDT | 2023-09-15 | 112.76 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 0.00% |
| LLY231020C00320000 | 2023-05-10 1:13PM EDT | 2023-10-20 | 122.68 | 0.00 | 0.00 | 0.00 | - | 303 | 330 | 0.00% |
| LLY240119C00320000 | 2023-05-25 1:12PM EDT | 2024-01-19 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| LLY240621C00320000 | 2023-05-19 10:49AM EDT | 2024-06-21 | 143.93 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY250117C00320000 | 2023-05-26 1:49PM EDT | 2025-01-17 | 140.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00320000 | 2023-04-19 9:42AM EDT | 2023-06-02 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LLY230616P00320000 | 2023-05-30 12:50PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,444 | 25.00% |
| LLY230721P00320000 | 2023-05-25 11:18AM EDT | 2023-07-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
| LLY230818P00320000 | 2023-05-25 2:32PM EDT | 2023-08-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LLY230915P00320000 | 2023-05-30 3:40PM EDT | 2023-09-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,976 | 12.50% |
| LLY231020P00320000 | 2023-05-30 3:46PM EDT | 2023-10-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 201 | 12.50% |
| LLY240119P00320000 | 2023-05-25 3:46PM EDT | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 628 | 6.25% |
| LLY240621P00320000 | 2023-05-30 11:07AM EDT | 2024-06-21 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| LLY250117P00320000 | 2023-05-26 3:50PM EDT | 2025-01-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
© 2023 Yahoo. All rights reserved.