LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:440.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00440000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.86 | 0.80 | 1.14 | -0.64 | -42.67% | 345 | 199 | 25.27% |
| LLY230609C00440000 | 2023-05-26 3:41PM EDT | 2023-06-09 | 3.30 | 2.87 | 3.20 | -0.40 | -10.81% | 3 | 115 | 26.01% |
| LLY230616C00440000 | 2023-05-26 2:09PM EDT | 2023-06-16 | 4.48 | 4.35 | 4.65 | -1.17 | -20.71% | 27 | 1,275 | 25.29% |
| LLY230623C00440000 | 2023-05-26 3:42PM EDT | 2023-06-23 | 6.14 | 5.55 | 6.70 | +0.71 | +13.08% | 2 | 109 | 26.72% |
| LLY230630C00440000 | 2023-05-25 3:48PM EDT | 2023-06-30 | 8.54 | 7.00 | 8.20 | 0.00 | - | 26 | 226 | 26.92% |
| LLY230721C00440000 | 2023-05-26 3:24PM EDT | 2023-07-21 | 11.91 | 11.45 | 11.75 | -0.79 | -6.22% | 71 | 1,647 | 26.81% |
| LLY230818C00440000 | 2023-05-26 3:08PM EDT | 2023-08-18 | 18.06 | 17.00 | 17.35 | +2.01 | +12.52% | 40 | 57 | 28.90% |
| LLY230915C00440000 | 2023-05-26 2:28PM EDT | 2023-09-15 | 20.75 | 20.50 | 20.80 | -0.20 | -0.95% | 73 | 314 | 28.71% |
| LLY231020C00440000 | 2023-05-26 3:16PM EDT | 2023-10-20 | 25.50 | 24.70 | 25.05 | +0.40 | +1.59% | 35 | 4,296 | 29.01% |
| LLY231117C00440000 | 2023-05-26 11:01AM EDT | 2023-11-17 | 29.15 | 28.35 | 30.10 | +29.15 | - | 2 | 11 | 30.89% |
| LLY240119C00440000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 36.20 | 34.90 | 37.10 | +1.81 | +5.26% | 10 | 822 | 31.58% |
| LLY240621C00440000 | 2023-05-24 3:42PM EDT | 2024-06-21 | 51.00 | 49.45 | 52.40 | 0.00 | - | 10 | 61 | 33.30% |
| LLY250117C00440000 | 2023-05-26 2:51PM EDT | 2025-01-17 | 65.50 | 63.60 | 67.45 | +1.00 | +1.55% | 1 | 124 | 33.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00440000 | 2023-05-26 1:51PM EDT | 2023-06-02 | 14.69 | 14.10 | 15.95 | -0.42 | -2.78% | 6 | 62 | 29.48% |
| LLY230609P00440000 | 2023-05-25 1:34PM EDT | 2023-06-09 | 17.87 | 16.05 | 17.65 | 0.00 | - | 2 | 33 | 26.93% |
| LLY230616P00440000 | 2023-05-26 2:51PM EDT | 2023-06-16 | 17.01 | 17.40 | 18.50 | -4.40 | -20.55% | 5 | 930 | 24.25% |
| LLY230623P00440000 | 2023-05-24 12:05PM EDT | 2023-06-23 | 18.82 | 18.20 | 19.90 | 0.00 | - | 1 | 39 | 24.32% |
| LLY230630P00440000 | 2023-05-23 2:28PM EDT | 2023-06-30 | 22.15 | 19.10 | 20.75 | 0.00 | - | 1 | 67 | 23.48% |
| LLY230721P00440000 | 2023-05-26 2:51PM EDT | 2023-07-21 | 21.91 | 22.40 | 22.95 | -2.49 | -10.20% | 11 | 200 | 22.05% |
| LLY230818P00440000 | 2023-05-26 2:05PM EDT | 2023-08-18 | 27.60 | 27.10 | 27.50 | -2.85 | -9.36% | 1 | 45 | 23.80% |
| LLY230915P00440000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 29.55 | 29.40 | 29.70 | +0.05 | +0.17% | 105 | 398 | 22.98% |
| LLY231020P00440000 | 2023-05-26 3:02PM EDT | 2023-10-20 | 31.25 | 31.75 | 32.15 | -0.95 | -2.95% | 5 | 67 | 22.36% |
| LLY231117P00440000 | 2023-05-26 11:01AM EDT | 2023-11-17 | 34.15 | 33.70 | 36.10 | +34.15 | - | 2 | 4 | 23.88% |
| LLY240119P00440000 | 2023-05-25 12:02PM EDT | 2024-01-19 | 41.70 | 38.00 | 39.65 | 0.00 | - | 15 | 597 | 23.08% |
| LLY240621P00440000 | 2023-05-26 11:29AM EDT | 2024-06-21 | 46.95 | 46.55 | 48.70 | -1.30 | -2.69% | 2 | 36 | 23.13% |
| LLY250117P00440000 | 2023-05-26 12:04PM EDT | 2025-01-17 | 55.50 | 54.10 | 57.00 | +0.30 | +0.54% | 1 | 10 | 22.47% |
© 2023 Yahoo. All rights reserved.