LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00290000 | 2023-05-22 11:17AM EDT | 2023-06-16 | 150.00 | 134.70 | 138.20 | 0.00 | - | 1 | 41 | 86.91% |
| LLY230721C00290000 | 2023-05-09 11:44AM EDT | 2023-07-21 | 143.23 | 136.55 | 139.75 | 0.00 | - | 2 | 10 | 65.20% |
| LLY230915C00290000 | 2023-05-24 9:32AM EDT | 2023-09-15 | 136.05 | 138.55 | 141.80 | 0.00 | - | 1 | 7 | 52.88% |
| LLY231020C00290000 | 2023-04-17 12:45PM EDT | 2023-10-20 | 92.72 | 152.10 | 155.50 | 0.00 | - | - | 1 | 73.18% |
| LLY240119C00290000 | 2023-05-23 2:56PM EDT | 2024-01-19 | 144.70 | 145.60 | 148.75 | 0.00 | - | 4 | 114 | 50.44% |
| LLY240621C00290000 | 2023-05-19 10:49AM EDT | 2024-06-21 | 167.93 | 152.20 | 155.25 | 0.00 | - | 1 | 7 | 45.95% |
| LLY250117C00290000 | 2023-05-22 1:02PM EDT | 2025-01-17 | 170.90 | 160.10 | 164.35 | 0.00 | - | 1 | 17 | 43.93% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00290000 | 2023-04-25 1:14PM EDT | 2023-06-02 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 162.89% |
| LLY230616P00290000 | 2023-05-25 1:47PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,242 | 66.41% |
| LLY230721P00290000 | 2023-05-18 11:04AM EDT | 2023-07-21 | 0.25 | 0.10 | 0.58 | 0.00 | - | 21 | 1,097 | 50.54% |
| LLY230818P00290000 | 2023-05-19 12:06PM EDT | 2023-08-18 | 0.53 | 0.08 | 1.00 | 0.00 | - | 10 | 10 | 44.80% |
| LLY230915P00290000 | 2023-05-10 11:22AM EDT | 2023-09-15 | 1.00 | 0.61 | 1.12 | 0.00 | - | 1 | 166 | 39.42% |
| LLY231020P00290000 | 2023-05-23 3:44PM EDT | 2023-10-20 | 1.29 | 1.11 | 1.86 | 0.00 | - | 10 | 33 | 37.85% |
| LLY240119P00290000 | 2023-05-26 2:51PM EDT | 2024-01-19 | 3.50 | 3.10 | 3.45 | 0.00 | - | 4 | 547 | 34.06% |
| LLY240621P00290000 | 2023-05-22 9:56AM EDT | 2024-06-21 | 5.98 | 6.80 | 7.40 | 0.00 | - | 15 | 22 | 32.61% |
| LLY250117P00290000 | 2023-05-23 1:31PM EDT | 2025-01-17 | 11.30 | 10.45 | 11.40 | 0.00 | - | 6 | 58 | 30.26% |
© 2023 Yahoo. All rights reserved.