LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:340.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00340000 | 2023-05-10 1:45PM EDT | 2023-06-02 | 94.71 | 86.05 | 89.35 | 0.00 | - | 1 | 0 | 130.47% |
| LLY230616C00340000 | 2023-05-25 11:39AM EDT | 2023-06-16 | 82.73 | 87.00 | 90.25 | 0.00 | - | 1 | 1,253 | 67.46% |
| LLY230721C00340000 | 2023-05-30 2:46PM EDT | 2023-07-21 | 90.80 | 89.35 | 92.45 | +1.20 | +1.34% | 5 | 519 | 54.35% |
| LLY230915C00340000 | 2023-05-18 3:57PM EDT | 2023-09-15 | 105.15 | 93.50 | 96.15 | 0.00 | - | 8 | 151 | 45.24% |
| LLY231020C00340000 | 2023-05-11 10:46AM EDT | 2023-10-20 | 102.50 | 95.85 | 98.95 | 0.00 | - | 1 | 98 | 43.68% |
| LLY231117C00340000 | 2023-05-25 2:40PM EDT | 2023-11-17 | 98.91 | 98.70 | 102.00 | 0.00 | - | - | 2 | 44.01% |
| LLY240119C00340000 | 2023-05-30 10:21AM EDT | 2024-01-19 | 100.78 | 104.05 | 106.20 | -2.52 | -2.44% | 2 | 316 | 42.13% |
| LLY240621C00340000 | 2023-05-25 1:19PM EDT | 2024-06-21 | 113.00 | 113.80 | 117.55 | 0.00 | - | 1 | 19 | 41.55% |
| LLY250117C00340000 | 2023-05-30 1:42PM EDT | 2025-01-17 | 126.83 | 124.60 | 128.10 | +1.53 | +1.22% | 3 | 54 | 39.74% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00340000 | 2023-05-15 2:44PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 118.75% |
| LLY230609P00340000 | 2023-05-22 1:11PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.51 | 0.00 | - | 3 | 3 | 66.11% |
| LLY230616P00340000 | 2023-05-23 10:08AM EDT | 2023-06-16 | 0.11 | 0.05 | 0.55 | 0.00 | - | 1 | 1,423 | 51.27% |
| LLY230721P00340000 | 2023-05-30 3:54PM EDT | 2023-07-21 | 0.71 | 0.64 | 1.01 | -0.25 | -26.04% | 2 | 459 | 36.15% |
| LLY230818P00340000 | 2023-05-26 3:00PM EDT | 2023-08-18 | 2.10 | 1.81 | 1.98 | 0.00 | - | 11 | 44 | 33.70% |
| LLY230915P00340000 | 2023-05-30 1:41PM EDT | 2023-09-15 | 2.83 | 2.60 | 2.85 | -0.27 | -8.71% | 8 | 331 | 31.76% |
| LLY231020P00340000 | 2023-05-23 3:05PM EDT | 2023-10-20 | 4.50 | 3.70 | 4.10 | 0.00 | - | 14 | 119 | 30.51% |
| LLY240119P00340000 | 2023-05-24 9:39AM EDT | 2024-01-19 | 9.05 | 7.85 | 8.60 | 0.00 | - | 3 | 904 | 30.35% |
| LLY240621P00340000 | 2023-05-23 12:08PM EDT | 2024-06-21 | 14.75 | 13.70 | 14.75 | 0.00 | - | 19 | 27 | 29.23% |
| LLY250117P00340000 | 2023-05-08 9:32AM EDT | 2025-01-17 | 21.00 | 19.45 | 20.95 | 0.00 | - | 5 | 113 | 27.67% |
© 2023 Yahoo. All rights reserved.