LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:270.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00270000 | 2023-04-12 2:13PM EDT | 2023-06-16 | 104.07 | 164.40 | 168.50 | 0.00 | - | 1 | 69 | 115.63% |
| LLY230630C00270000 | 2023-05-22 9:33AM EDT | 2023-06-30 | 181.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230721C00270000 | 2023-05-01 10:34AM EDT | 2023-07-21 | 133.40 | 156.50 | 159.65 | 0.00 | - | 1 | 101 | 0.00% |
| LLY230915C00270000 | 2023-04-04 1:28PM EDT | 2023-09-15 | 92.25 | 160.55 | 163.95 | 0.00 | - | 1 | 2 | 0.00% |
| LLY231020C00270000 | 2023-05-03 9:42AM EDT | 2023-10-20 | 158.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240119C00270000 | 2023-05-15 11:27AM EDT | 2024-01-19 | 170.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00270000 | 2023-05-24 9:33AM EDT | 2025-01-17 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00270000 | 2023-05-01 10:01AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 280.47% |
| LLY230616P00270000 | 2023-06-05 1:32PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY230721P00270000 | 2023-06-01 3:50PM EDT | 2023-07-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY230818P00270000 | 2023-05-31 9:57AM EDT | 2023-08-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY230915P00270000 | 2023-05-08 10:25AM EDT | 2023-09-15 | 0.94 | 0.00 | 0.57 | 0.00 | - | 9 | 956 | 44.48% |
| LLY231020P00270000 | 2023-04-28 1:11PM EDT | 2023-10-20 | 2.00 | 0.63 | 1.24 | 0.00 | - | 2 | 5 | 43.49% |
| LLY231117P00270000 | 2023-05-26 2:03PM EDT | 2023-11-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240119P00270000 | 2023-06-07 9:33AM EDT | 2024-01-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00270000 | 2023-05-15 9:38AM EDT | 2024-06-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY250117P00270000 | 2023-05-22 1:20PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.