LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:220.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00220000 | 2023-05-22 9:52AM EDT | 2023-06-16 | 227.18 | 204.75 | 207.90 | 0.00 | - | 6 | 6 | 131.54% |
| LLY230721C00220000 | 2023-04-12 2:23PM EDT | 2023-07-21 | 154.06 | 215.20 | 219.00 | 0.00 | - | 1 | 1 | 150.81% |
| LLY230915C00220000 | 2023-04-20 11:09AM EDT | 2023-09-15 | 154.00 | 223.60 | 227.20 | 0.00 | - | 7 | 9 | 128.13% |
| LLY231020C00220000 | 2023-05-19 12:05PM EDT | 2023-10-20 | 227.55 | 207.65 | 210.95 | 0.00 | - | 1 | 1 | 68.02% |
| LLY240119C00220000 | 2023-05-19 12:05PM EDT | 2024-01-19 | 229.05 | 210.00 | 213.20 | 0.00 | - | 1 | 991 | 60.18% |
| LLY250117C00220000 | 2023-02-02 11:06AM EDT | 2025-01-17 | 129.00 | 119.35 | 123.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00220000 | 2023-05-09 11:02AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 399 | 111.13% |
| LLY230630P00220000 | 2023-05-15 10:42AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 0 | 99.22% |
| LLY230721P00220000 | 2023-05-22 9:57AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 117 | 71.68% |
| LLY230915P00220000 | 2023-04-06 10:02AM EDT | 2023-09-15 | 0.80 | 0.00 | 1.38 | 0.00 | - | 6 | 155 | 57.98% |
| LLY231020P00220000 | 2023-05-18 12:02PM EDT | 2023-10-20 | 0.42 | 0.10 | 1.30 | 0.00 | - | 2 | 20 | 50.68% |
| LLY240119P00220000 | 2023-05-17 1:37PM EDT | 2024-01-19 | 0.74 | 0.25 | 2.01 | 0.00 | - | 1 | 166 | 47.61% |
| LLY240621P00220000 | 2023-02-17 2:09PM EDT | 2024-06-21 | 7.10 | 5.50 | 8.20 | 0.00 | - | 1 | 1 | 51.43% |
| LLY250117P00220000 | 2023-05-25 1:22PM EDT | 2025-01-17 | 4.49 | 2.03 | 5.90 | 0.00 | - | 1 | 8 | 37.97% |
© 2023 Yahoo. All rights reserved.