LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:380.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00380000 | 2023-05-30 3:22PM EDT | 2023-06-02 | 46.70 | 47.10 | 48.95 | -11.59 | -19.88% | 1 | 3 | 72.00% |
| LLY230609C00380000 | 2023-05-05 12:32PM EDT | 2023-06-09 | 51.55 | 46.80 | 49.70 | 0.00 | - | 4 | 2 | 58.07% |
| LLY230616C00380000 | 2023-05-26 11:59AM EDT | 2023-06-16 | 48.50 | 48.40 | 50.30 | +1.41 | +2.99% | 1 | 1,019 | 48.56% |
| LLY230721C00380000 | 2023-05-25 3:59PM EDT | 2023-07-21 | 54.00 | 52.70 | 54.05 | 0.00 | - | 5 | 402 | 37.81% |
| LLY230818C00380000 | 2023-05-26 11:51AM EDT | 2023-08-18 | 55.65 | 56.80 | 58.25 | 0.00 | - | 1 | 2 | 37.85% |
| LLY230915C00380000 | 2023-05-26 12:48PM EDT | 2023-09-15 | 59.43 | 59.40 | 60.75 | -0.82 | -1.36% | 2 | 352 | 36.10% |
| LLY231020C00380000 | 2023-05-26 11:59AM EDT | 2023-10-20 | 61.99 | 62.45 | 65.65 | 0.00 | - | 1 | 68 | 37.07% |
| LLY240119C00380000 | 2023-05-26 3:24PM EDT | 2024-01-19 | 73.41 | 72.45 | 75.70 | 0.00 | - | 2 | 351 | 37.68% |
| LLY240621C00380000 | 2023-05-30 10:49AM EDT | 2024-06-21 | 85.37 | 85.30 | 88.75 | -7.59 | -8.16% | 1 | 26 | 37.74% |
| LLY250117C00380000 | 2023-05-19 10:35AM EDT | 2025-01-17 | 97.50 | 97.70 | 101.90 | -14.95 | -13.29% | 1 | 77 | 37.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00380000 | 2023-05-26 3:22PM EDT | 2023-06-02 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 187 | 51.17% |
| LLY230609P00380000 | 2023-05-25 3:59PM EDT | 2023-06-09 | 0.58 | 0.05 | 0.45 | 0.00 | - | 32 | 37 | 38.79% |
| LLY230616P00380000 | 2023-05-30 9:40AM EDT | 2023-06-16 | 0.64 | 0.58 | 0.72 | -0.18 | -21.95% | 19 | 1,191 | 33.33% |
| LLY230623P00380000 | 2023-05-25 2:33PM EDT | 2023-06-23 | 1.47 | 0.89 | 1.12 | 0.00 | - | 1 | 8 | 31.23% |
| LLY230630P00380000 | 2023-05-24 9:33AM EDT | 2023-06-30 | 2.06 | 1.17 | 1.83 | 0.00 | - | 1 | 2 | 31.29% |
| LLY230721P00380000 | 2023-05-30 3:52PM EDT | 2023-07-21 | 2.83 | 2.68 | 3.10 | -0.77 | -21.39% | 203 | 843 | 28.42% |
| LLY230818P00380000 | 2023-05-30 10:07AM EDT | 2023-08-18 | 6.95 | 5.90 | 6.25 | +0.48 | +7.42% | 1 | 65 | 29.55% |
| LLY230915P00380000 | 2023-05-30 11:00AM EDT | 2023-09-15 | 8.25 | 7.35 | 7.95 | -0.05 | -0.60% | 11 | 201 | 28.15% |
| LLY231020P00380000 | 2023-05-26 1:33PM EDT | 2023-10-20 | 10.60 | 9.35 | 10.15 | 0.00 | - | 2 | 543 | 27.33% |
| LLY231117P00380000 | 2023-05-25 9:54AM EDT | 2023-11-17 | 14.10 | 11.95 | 13.10 | 0.00 | - | - | 2 | 28.30% |
| LLY240119P00380000 | 2023-05-30 3:38PM EDT | 2024-01-19 | 16.10 | 15.35 | 16.65 | -0.60 | -3.59% | 2 | 204 | 27.47% |
| LLY240621P00380000 | 2023-05-18 3:47PM EDT | 2024-06-21 | 22.10 | 23.30 | 24.95 | 0.00 | - | 1 | 17 | 26.99% |
| LLY250117P00380000 | 2023-05-23 11:45AM EDT | 2025-01-17 | 31.00 | 30.20 | 32.15 | 0.00 | - | 1 | 26 | 25.57% |
© 2023 Yahoo. All rights reserved.