LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00360000 | 2023-05-11 1:54PM EDT | 2023-06-02 | 74.55 | 66.20 | 69.30 | 0.00 | - | 1 | 1 | 104.10% |
| LLY230609C00360000 | 2023-05-05 3:09PM EDT | 2023-06-09 | 71.21 | 66.00 | 69.55 | 0.00 | - | 10 | 10 | 57.52% |
| LLY230616C00360000 | 2023-05-30 3:53PM EDT | 2023-06-16 | 68.38 | 67.35 | 69.95 | +0.03 | +0.04% | 1 | 498 | 53.78% |
| LLY230623C00360000 | 2023-05-08 2:05PM EDT | 2023-06-23 | 74.47 | 67.60 | 71.20 | 0.00 | - | - | 1 | 50.24% |
| LLY230721C00360000 | 2023-05-23 2:25PM EDT | 2023-07-21 | 67.21 | 69.55 | 73.25 | 0.00 | - | 5 | 267 | 46.54% |
| LLY230915C00360000 | 2023-05-24 2:38PM EDT | 2023-09-15 | 76.26 | 76.05 | 77.90 | 0.00 | - | 2 | 365 | 40.31% |
| LLY231020C00360000 | 2023-05-19 10:01AM EDT | 2023-10-20 | 96.40 | 78.50 | 81.25 | 0.00 | - | 1 | 59 | 39.54% |
| LLY240119C00360000 | 2023-05-24 11:03AM EDT | 2024-01-19 | 87.50 | 88.00 | 91.10 | 0.00 | - | 1 | 637 | 40.44% |
| LLY240621C00360000 | 2023-05-26 12:08PM EDT | 2024-06-21 | 98.30 | 98.75 | 103.00 | 0.00 | - | 1 | 90 | 39.78% |
| LLY250117C00360000 | 2023-05-25 9:49AM EDT | 2025-01-17 | 109.50 | 110.75 | 114.20 | 0.00 | - | 4 | 139 | 38.21% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00360000 | 2023-05-24 10:03AM EDT | 2023-06-02 | 0.35 | 0.01 | 0.18 | 0.00 | - | 2 | 38 | 80.86% |
| LLY230609P00360000 | 2023-05-09 1:33PM EDT | 2023-06-09 | 0.43 | 0.04 | 0.25 | 0.00 | - | 1 | 4 | 50.68% |
| LLY230616P00360000 | 2023-05-26 12:50PM EDT | 2023-06-16 | 0.25 | 0.18 | 0.37 | -0.03 | -10.71% | 2 | 2,425 | 41.41% |
| LLY230623P00360000 | 2023-05-09 1:17PM EDT | 2023-06-23 | 0.70 | 0.14 | 0.80 | 0.00 | - | 1 | 1 | 40.09% |
| LLY230707P00360000 | 2023-05-26 2:09PM EDT | 2023-07-07 | 1.10 | 0.55 | 1.33 | 0.00 | - | 1 | 2 | 35.50% |
| LLY230721P00360000 | 2023-05-30 11:02AM EDT | 2023-07-21 | 1.59 | 1.24 | 1.47 | -0.11 | -6.47% | 2 | 273 | 31.06% |
| LLY230818P00360000 | 2023-05-24 1:31PM EDT | 2023-08-18 | 3.90 | 3.30 | 3.60 | 0.00 | - | 8 | 23 | 31.76% |
| LLY230915P00360000 | 2023-05-30 10:52AM EDT | 2023-09-15 | 5.15 | 4.50 | 4.80 | +0.30 | +6.19% | 4 | 335 | 29.92% |
| LLY231020P00360000 | 2023-05-30 12:58PM EDT | 2023-10-20 | 6.68 | 5.65 | 6.55 | -0.12 | -1.76% | 3 | 2,441 | 28.95% |
| LLY240119P00360000 | 2023-05-25 3:10PM EDT | 2024-01-19 | 11.90 | 11.60 | 12.20 | 0.00 | - | 10 | 640 | 29.05% |
| LLY240621P00360000 | 2023-05-30 3:22PM EDT | 2024-06-21 | 18.65 | 17.60 | 19.30 | +1.65 | +9.71% | 2 | 14 | 28.08% |
| LLY250117P00360000 | 2023-05-30 1:16PM EDT | 2025-01-17 | 25.43 | 24.35 | 26.35 | -0.52 | -2.00% | 2 | 37 | 26.76% |
© 2023 Yahoo. All rights reserved.