LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:420.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00420000 | 2023-05-30 1:04PM EDT | 2023-06-02 | 8.20 | 8.95 | 10.15 | -0.70 | -7.87% | 15 | 44 | 32.95% |
| LLY230609C00420000 | 2023-05-30 11:24AM EDT | 2023-06-09 | 10.40 | 11.95 | 13.25 | -2.01 | -16.20% | 1 | 93 | 31.29% |
| LLY230616C00420000 | 2023-05-30 1:58PM EDT | 2023-06-16 | 15.42 | 14.35 | 15.10 | +1.42 | +10.14% | 25 | 1,307 | 29.60% |
| LLY230623C00420000 | 2023-05-24 1:35PM EDT | 2023-06-23 | 18.35 | 15.80 | 16.50 | 0.00 | - | 100 | 100 | 28.38% |
| LLY230630C00420000 | 2023-05-30 11:54AM EDT | 2023-06-30 | 15.40 | 17.45 | 18.60 | -1.90 | -10.98% | 1 | 5 | 29.38% |
| LLY230721C00420000 | 2023-05-30 2:26PM EDT | 2023-07-21 | 22.60 | 22.15 | 22.50 | -0.19 | -0.83% | 15 | 429 | 28.98% |
| LLY230818C00420000 | 2023-05-30 3:49PM EDT | 2023-08-18 | 28.40 | 28.00 | 28.35 | +0.40 | +1.43% | 39 | 25 | 30.87% |
| LLY230915C00420000 | 2023-05-30 10:06AM EDT | 2023-09-15 | 30.05 | 31.55 | 31.90 | -1.85 | -5.80% | 1 | 360 | 30.49% |
| LLY231020C00420000 | 2023-05-30 9:34AM EDT | 2023-10-20 | 35.70 | 36.05 | 36.60 | +0.50 | +1.42% | 2 | 248 | 30.99% |
| LLY231117C00420000 | 2023-05-30 10:02AM EDT | 2023-11-17 | 40.13 | 39.65 | 41.30 | +0.79 | +2.01% | 1 | 1 | 32.44% |
| LLY240119C00420000 | 2023-05-30 3:08PM EDT | 2024-01-19 | 47.75 | 46.95 | 48.35 | -0.45 | -0.93% | 8 | 690 | 33.00% |
| LLY240621C00420000 | 2023-05-30 11:45AM EDT | 2024-06-21 | 60.50 | 60.20 | 63.80 | -1.50 | -2.42% | 3 | 41 | 34.63% |
| LLY250117C00420000 | 2023-05-26 2:48PM EDT | 2025-01-17 | 77.45 | 74.85 | 78.30 | 0.00 | - | 2 | 65 | 34.74% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00420000 | 2023-05-30 3:50PM EDT | 2023-06-02 | 1.60 | 1.33 | 1.91 | -1.01 | -38.70% | 157 | 175 | 26.36% |
| LLY230609P00420000 | 2023-05-30 3:27PM EDT | 2023-06-09 | 4.75 | 4.10 | 4.70 | -0.35 | -6.86% | 30 | 190 | 26.56% |
| LLY230616P00420000 | 2023-05-30 3:46PM EDT | 2023-06-16 | 6.15 | 5.80 | 6.20 | -0.90 | -12.77% | 27 | 862 | 24.99% |
| LLY230623P00420000 | 2023-05-30 3:57PM EDT | 2023-06-23 | 7.18 | 6.75 | 7.40 | -1.02 | -12.44% | 31 | 34 | 24.04% |
| LLY230630P00420000 | 2023-05-30 10:39AM EDT | 2023-06-30 | 10.04 | 8.10 | 8.85 | +0.44 | +4.58% | 8 | 254 | 24.24% |
| LLY230707P00420000 | 2023-05-26 9:51AM EDT | 2023-07-07 | 9.82 | 9.00 | 10.00 | 0.00 | - | 1 | 1 | 24.10% |
| LLY230721P00420000 | 2023-05-30 2:29PM EDT | 2023-07-21 | 11.75 | 11.30 | 11.75 | -1.55 | -11.65% | 35 | 416 | 23.45% |
| LLY230818P00420000 | 2023-05-30 11:06AM EDT | 2023-08-18 | 18.45 | 16.35 | 16.75 | +1.24 | +7.21% | 19 | 87 | 25.35% |
| LLY230915P00420000 | 2023-05-30 10:53AM EDT | 2023-09-15 | 20.40 | 18.75 | 19.10 | +0.35 | +1.75% | 8 | 248 | 24.43% |
| LLY231020P00420000 | 2023-05-30 2:52PM EDT | 2023-10-20 | 22.00 | 21.40 | 21.75 | -0.15 | -0.68% | 16 | 182 | 23.77% |
| LLY231117P00420000 | 2023-05-30 10:30AM EDT | 2023-11-17 | 26.41 | 24.05 | 25.70 | +1.06 | +4.18% | 10 | 28 | 25.19% |
| LLY240119P00420000 | 2023-05-24 9:55AM EDT | 2024-01-19 | 30.30 | 28.65 | 30.05 | 0.00 | - | 37 | 646 | 24.79% |
| LLY240621P00420000 | 2023-05-25 10:52AM EDT | 2024-06-21 | 39.35 | 36.95 | 39.05 | 0.00 | - | 2 | 58 | 24.48% |
| LLY250117P00420000 | 2023-05-17 1:40PM EDT | 2025-01-17 | 43.80 | 44.85 | 47.20 | 0.00 | - | 10 | 90 | 23.54% |
© 2023 Yahoo. All rights reserved.