LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:400.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00400000 | 2023-05-26 3:19PM EDT | 2023-06-02 | 27.62 | 26.45 | 28.75 | 0.00 | - | 2 | 22 | 63.70% |
| LLY230609C00400000 | 2023-05-23 10:21AM EDT | 2023-06-09 | 28.35 | 27.80 | 30.30 | -3.02 | -9.63% | 1 | 165 | 44.34% |
| LLY230616C00400000 | 2023-05-30 11:46AM EDT | 2023-06-16 | 27.72 | 29.95 | 31.45 | -2.13 | -7.14% | 20 | 2,965 | 38.61% |
| LLY230623C00400000 | 2023-05-26 11:07AM EDT | 2023-06-23 | 30.00 | 30.60 | 32.80 | 0.00 | - | 2 | 6 | 36.71% |
| LLY230721C00400000 | 2023-05-26 3:39PM EDT | 2023-07-21 | 36.44 | 36.10 | 37.15 | 0.00 | - | 108 | 1,110 | 33.34% |
| LLY230818C00400000 | 2023-05-26 3:39PM EDT | 2023-08-18 | 39.85 | 40.90 | 43.15 | -1.66 | -4.00% | 1 | 9 | 35.52% |
| LLY230915C00400000 | 2023-05-30 10:00AM EDT | 2023-09-15 | 44.16 | 44.25 | 45.40 | -0.93 | -2.06% | 2 | 619 | 33.27% |
| LLY231020C00400000 | 2023-05-26 10:14AM EDT | 2023-10-20 | 48.10 | 48.50 | 49.85 | 0.00 | - | 3 | 145 | 33.50% |
| LLY240119C00400000 | 2023-05-26 11:03AM EDT | 2024-01-19 | 59.00 | 58.60 | 61.80 | 0.00 | - | 3 | 556 | 35.64% |
| LLY240621C00400000 | 2023-05-26 3:24PM EDT | 2024-06-21 | 73.66 | 72.60 | 75.85 | 0.00 | - | 1 | 81 | 36.22% |
| LLY250117C00400000 | 2023-05-30 3:31PM EDT | 2025-01-17 | 87.40 | 85.85 | 88.80 | -0.60 | -0.68% | 18 | 463 | 35.52% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00400000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.14 | 0.11 | 0.28 | -0.15 | -51.72% | 42 | 567 | 42.38% |
| LLY230609P00400000 | 2023-05-30 3:57PM EDT | 2023-06-09 | 1.10 | 1.03 | 1.30 | -0.50 | -31.25% | 10 | 39 | 33.37% |
| LLY230616P00400000 | 2023-05-30 3:14PM EDT | 2023-06-16 | 2.15 | 1.90 | 2.09 | -0.27 | -11.16% | 96 | 2,098 | 29.69% |
| LLY230623P00400000 | 2023-05-30 1:19PM EDT | 2023-06-23 | 2.96 | 2.50 | 2.82 | -1.91 | -39.22% | 2 | 115 | 27.77% |
| LLY230630P00400000 | 2023-05-30 3:06PM EDT | 2023-06-30 | 3.87 | 3.45 | 4.00 | -0.58 | -13.03% | 8 | 42 | 28.00% |
| LLY230707P00400000 | 2023-05-30 1:42PM EDT | 2023-07-07 | 4.39 | 4.15 | 4.75 | -0.89 | -16.86% | 27 | 5 | 27.20% |
| LLY230721P00400000 | 2023-05-30 3:31PM EDT | 2023-07-21 | 6.12 | 5.75 | 6.25 | -0.78 | -11.30% | 41 | 751 | 26.35% |
| LLY230818P00400000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 11.10 | 9.95 | 10.80 | 0.00 | - | 12 | 219 | 28.21% |
| LLY230915P00400000 | 2023-05-30 12:45PM EDT | 2023-09-15 | 12.65 | 12.05 | 12.70 | -0.35 | -2.69% | 15 | 355 | 26.65% |
| LLY231020P00400000 | 2023-05-30 12:31PM EDT | 2023-10-20 | 15.65 | 14.25 | 15.25 | +0.10 | +0.64% | 7 | 151 | 25.88% |
| LLY231117P00400000 | 2023-05-25 3:47PM EDT | 2023-11-17 | 18.55 | 16.95 | 18.55 | 0.00 | - | - | 15 | 26.83% |
| LLY240119P00400000 | 2023-05-25 11:13AM EDT | 2024-01-19 | 22.90 | 21.10 | 22.65 | -0.25 | -1.08% | 2 | 208 | 26.24% |
| LLY240621P00400000 | 2023-05-30 3:38PM EDT | 2024-06-21 | 30.20 | 29.50 | 31.35 | -2.07 | -6.41% | 1 | 6 | 25.74% |
| LLY250117P00400000 | 2023-05-23 9:32AM EDT | 2025-01-17 | 36.25 | 37.05 | 39.40 | 0.00 | - | 1 | 127 | 24.69% |
© 2023 Yahoo. All rights reserved.