LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00250000 | 2023-05-24 2:33PM EDT | 2023-06-16 | 176.75 | 175.90 | 178.50 | 0.00 | - | 1 | 12 | 134.89% |
| LLY230721C00250000 | 2023-04-03 9:43AM EDT | 2023-07-21 | 99.48 | 172.20 | 176.00 | 0.00 | - | - | 15 | 0.00% |
| LLY230915C00250000 | 2023-05-09 1:43PM EDT | 2023-09-15 | 182.38 | 178.30 | 180.50 | 0.00 | - | 50 | 65 | 59.38% |
| LLY231020C00250000 | 2023-05-23 10:35AM EDT | 2023-10-20 | 182.62 | 179.65 | 182.50 | 0.00 | - | - | 1 | 58.57% |
| LLY240119C00250000 | 2023-05-26 2:46PM EDT | 2024-01-19 | 184.86 | 182.80 | 185.35 | 0.00 | - | 1 | 145 | 53.12% |
| LLY240621C00250000 | 2023-05-01 11:33AM EDT | 2024-06-21 | 166.50 | 187.10 | 190.70 | 0.00 | - | 1 | 14 | 50.87% |
| LLY250117C00250000 | 2023-05-24 1:43PM EDT | 2025-01-17 | 196.49 | 193.05 | 196.75 | 0.00 | - | 2 | 85 | 46.91% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00250000 | 2023-05-16 2:41PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 781 | 79.69% |
| LLY230630P00250000 | 2023-05-16 2:41PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 78.91% |
| LLY230721P00250000 | 2023-05-30 3:23PM EDT | 2023-07-21 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 105 | 61.08% |
| LLY230915P00250000 | 2023-05-19 10:15AM EDT | 2023-09-15 | 0.45 | 0.05 | 0.64 | 0.00 | - | 10 | 567 | 48.19% |
| LLY231020P00250000 | 2023-05-18 11:06AM EDT | 2023-10-20 | 0.65 | 0.03 | 0.85 | 0.00 | - | 10 | 23 | 43.80% |
| LLY240119P00250000 | 2023-05-30 3:40PM EDT | 2024-01-19 | 1.45 | 1.40 | 1.95 | 0.00 | - | 71 | 462 | 39.72% |
| LLY240621P00250000 | 2023-05-15 12:18PM EDT | 2024-06-21 | 3.43 | 2.95 | 4.35 | 0.00 | - | 5 | 237 | 36.77% |
| LLY250117P00250000 | 2023-05-30 3:04PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.50 | 0.00 | - | 10 | 41 | 32.86% |
© 2023 Yahoo. All rights reserved.