LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00260000 | 2023-05-25 3:42PM EDT | 2023-06-09 | 168.15 | 174.45 | 177.65 | 0.00 | - | - | 10 | 177.88% |
| LLY230616C00260000 | 2023-05-02 9:50AM EDT | 2023-06-16 | 150.70 | 170.95 | 172.30 | 0.00 | - | 6 | 14 | 0.00% |
| LLY230721C00260000 | 2023-05-19 3:37PM EDT | 2023-07-21 | 184.10 | 176.45 | 179.60 | 0.00 | - | 2 | 73 | 78.56% |
| LLY230915C00260000 | 2023-05-10 3:07PM EDT | 2023-09-15 | 180.01 | 177.65 | 180.75 | 0.00 | - | 4 | 4 | 60.75% |
| LLY240119C00260000 | 2023-05-26 2:46PM EDT | 2024-01-19 | 175.86 | 182.40 | 185.60 | 0.00 | - | 1 | 236 | 52.97% |
| LLY240621C00260000 | 2023-05-04 11:27AM EDT | 2024-06-21 | 178.23 | 187.00 | 191.50 | 0.00 | - | 1 | 11 | 51.24% |
| LLY250117C00260000 | 2023-05-30 1:42PM EDT | 2025-01-17 | 188.69 | 193.50 | 197.05 | 0.00 | - | 2 | 34 | 46.40% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00260000 | 2023-04-14 3:05PM EDT | 2023-06-02 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 2 | 300.39% |
| LLY230616P00260000 | 2023-06-01 3:40PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 349 | 79.69% |
| LLY230721P00260000 | 2023-06-01 3:51PM EDT | 2023-07-21 | 0.10 | 0.00 | 0.13 | -0.12 | -54.55% | 2 | 74 | 51.07% |
| LLY230915P00260000 | 2023-05-08 10:23AM EDT | 2023-09-15 | 0.67 | 0.07 | 0.65 | 0.00 | - | 7 | 89 | 46.92% |
| LLY231020P00260000 | 2023-05-23 3:53PM EDT | 2023-10-20 | 0.65 | 0.35 | 1.13 | 0.00 | - | 3 | 61 | 44.58% |
| LLY240119P00260000 | 2023-05-30 10:59AM EDT | 2024-01-19 | 1.96 | 1.60 | 2.19 | 0.00 | - | 14 | 278 | 39.40% |
| LLY240621P00260000 | 2023-05-23 2:39PM EDT | 2024-06-21 | 4.45 | 3.30 | 4.75 | 0.00 | - | 1 | 151 | 36.40% |
| LLY250117P00260000 | 2023-06-01 2:15PM EDT | 2025-01-17 | 6.68 | 6.30 | 6.75 | -0.83 | -11.05% | 5 | 75 | 32.14% |
© 2023 Yahoo. All rights reserved.