LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00300000 | 2023-06-01 3:05PM EDT | 2023-06-16 | 137.21 | 141.90 | 144.40 | 0.00 | - | 2 | 64 | 108.25% |
| LLY230623C00300000 | 2023-05-30 9:36AM EDT | 2023-06-23 | 124.85 | 141.60 | 144.80 | 0.00 | - | 1 | 0 | 88.16% |
| LLY230721C00300000 | 2023-06-01 9:51AM EDT | 2023-07-21 | 134.55 | 143.05 | 146.10 | 0.00 | - | 2 | 181 | 68.25% |
| LLY230818C00300000 | 2023-06-02 11:34AM EDT | 2023-08-18 | 147.00 | 143.80 | 147.20 | +15.97 | +12.19% | 1 | 3 | 58.61% |
| LLY230915C00300000 | 2023-05-24 9:37AM EDT | 2023-09-15 | 125.50 | 144.30 | 148.30 | 0.00 | - | 1 | 129 | 52.92% |
| LLY231020C00300000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 148.00 | 146.80 | 149.25 | +6.00 | +4.23% | 16 | 11 | 50.35% |
| LLY240119C00300000 | 2023-05-24 10:54AM EDT | 2024-01-19 | 136.50 | 152.00 | 154.20 | 0.00 | - | 5 | 494 | 49.22% |
| LLY240621C00300000 | 2023-05-22 3:54PM EDT | 2024-06-21 | 152.06 | 158.60 | 161.70 | 0.00 | - | 3 | 13 | 45.84% |
| LLY250117C00300000 | 2023-06-02 9:54AM EDT | 2025-01-17 | 166.50 | 166.65 | 170.70 | +10.63 | +6.82% | 11 | 253 | 43.54% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00300000 | 2023-06-01 12:40PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.21 | 0.00 | - | 5 | 914 | 82.03% |
| LLY230630P00300000 | 2023-05-22 10:11AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.55% |
| LLY230721P00300000 | 2023-06-01 12:40PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.29 | 0.00 | - | 4 | 1,252 | 48.15% |
| LLY230818P00300000 | 2023-06-02 9:49AM EDT | 2023-08-18 | 0.37 | 0.18 | 0.35 | +0.37 | - | 1 | 0 | 39.28% |
| LLY230915P00300000 | 2023-06-02 11:52AM EDT | 2023-09-15 | 0.48 | 0.53 | 0.61 | -0.25 | -34.25% | 2 | 3,095 | 36.48% |
| LLY231020P00300000 | 2023-06-01 2:53PM EDT | 2023-10-20 | 1.17 | 0.78 | 1.15 | 0.00 | - | 1 | 1,207 | 35.14% |
| LLY240119P00300000 | 2023-06-02 10:33AM EDT | 2024-01-19 | 3.20 | 2.79 | 3.30 | -1.04 | -24.53% | 6 | 1,156 | 34.03% |
| LLY240621P00300000 | 2023-06-02 10:01AM EDT | 2024-06-21 | 6.90 | 5.90 | 6.95 | -0.75 | -9.80% | 2 | 213 | 32.10% |
| LLY250117P00300000 | 2023-06-02 3:58PM EDT | 2025-01-17 | 10.30 | 10.10 | 11.05 | -2.55 | -19.84% | 13 | 201 | 29.90% |
© 2023 Yahoo. All rights reserved.