LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:200.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00200000 | 2023-05-22 1:41PM EDT | 2023-06-16 | 237.50 | 234.80 | 237.95 | 0.00 | - | 1 | 10 | 143.75% |
| LLY230721C00200000 | 2023-05-09 2:19PM EDT | 2023-07-21 | 230.30 | 235.50 | 239.35 | 0.00 | - | 1 | 3 | 113.94% |
| LLY230915C00200000 | 2023-05-23 10:35AM EDT | 2023-09-15 | 230.13 | 236.55 | 240.00 | 0.00 | - | 1 | 8 | 83.67% |
| LLY231020C00200000 | 2023-05-23 11:05AM EDT | 2023-10-20 | 230.20 | 237.30 | 240.75 | 0.00 | - | 1 | 1 | 76.75% |
| LLY240119C00200000 | 2023-06-05 11:28AM EDT | 2024-01-19 | 249.20 | 239.40 | 242.55 | 0.00 | - | 1 | 253 | 66.78% |
| LLY240621C00200000 | 2023-05-26 10:20AM EDT | 2024-06-21 | 235.00 | 242.00 | 245.65 | 0.00 | - | 10 | 14 | 58.02% |
| LLY250117C00200000 | 2023-06-05 1:52PM EDT | 2025-01-17 | 257.00 | 245.50 | 249.90 | 0.00 | - | 1 | 54 | 52.42% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00200000 | 2023-05-30 11:32AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 101 | 163.28% |
| LLY230721P00200000 | 2023-06-06 11:17AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 70 | 71.09% |
| LLY230915P00200000 | 2023-05-01 3:21PM EDT | 2023-09-15 | 0.26 | 0.00 | 0.46 | 0.00 | - | 5 | 41 | 61.23% |
| LLY231020P00200000 | 2023-05-09 10:12AM EDT | 2023-10-20 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 53.22% |
| LLY240119P00200000 | 2023-06-07 11:53AM EDT | 2024-01-19 | 0.06 | 0.06 | 0.68 | -0.10 | -62.50% | 1 | 422 | 47.02% |
| LLY240621P00200000 | 2023-06-07 2:22PM EDT | 2024-06-21 | 0.89 | 0.64 | 1.48 | -0.86 | -49.14% | 2 | 64 | 41.05% |
| LLY250117P00200000 | 2023-05-22 12:18PM EDT | 2025-01-17 | 3.95 | 0.87 | 4.35 | 0.00 | - | 3 | 42 | 40.82% |
© 2023 Yahoo. All rights reserved.