LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:310.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00310000 | 2023-05-23 10:55AM EDT | 2023-06-16 | 118.91 | 135.00 | 137.80 | 0.00 | - | 1 | 162 | 122.46% |
| LLY230721C00310000 | 2023-06-05 10:01AM EDT | 2023-07-21 | 138.00 | 136.45 | 139.45 | 0.00 | - | 1 | 87 | 66.68% |
| LLY230915C00310000 | 2023-05-24 1:38PM EDT | 2023-09-15 | 123.50 | 138.45 | 141.65 | 0.00 | - | 1 | 9 | 51.78% |
| LLY231020C00310000 | 2023-05-10 12:53PM EDT | 2023-10-20 | 131.33 | 140.00 | 143.75 | 0.00 | - | 229 | 205 | 53.40% |
| LLY240119C00310000 | 2023-06-06 10:40AM EDT | 2024-01-19 | 144.67 | 145.35 | 148.60 | 0.00 | - | 1 | 213 | 48.41% |
| LLY240621C00310000 | 2023-05-03 11:10AM EDT | 2024-06-21 | 130.00 | 150.35 | 153.30 | 0.00 | - | 1 | 1 | 42.03% |
| LLY250117C00310000 | 2023-05-31 2:14PM EDT | 2025-01-17 | 148.40 | 162.55 | 166.20 | 0.00 | - | 1 | 32 | 43.06% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00310000 | 2023-06-07 11:15AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.46 | 0.00 | - | 15 | 2,394 | 115.23% |
| LLY230721P00310000 | 2023-06-09 1:46PM EDT | 2023-07-21 | 0.15 | 0.05 | 1.03 | +0.03 | +25.00% | 2 | 1,217 | 53.15% |
| LLY230915P00310000 | 2023-06-08 2:24PM EDT | 2023-09-15 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 776 | 34.38% |
| LLY231020P00310000 | 2023-06-06 9:53AM EDT | 2023-10-20 | 0.70 | 0.62 | 0.94 | 0.00 | - | 1 | 1,059 | 32.73% |
| LLY231117P00310000 | 2023-06-08 9:31AM EDT | 2023-11-17 | 2.00 | 1.37 | 1.70 | 0.00 | - | 1 | 16 | 33.26% |
| LLY240119P00310000 | 2023-06-07 10:45AM EDT | 2024-01-19 | 3.25 | 2.71 | 3.20 | 0.00 | - | 1 | 530 | 32.42% |
| LLY240621P00310000 | 2023-06-02 1:18PM EDT | 2024-06-21 | 7.60 | 6.50 | 7.10 | 0.00 | - | 3 | 35 | 30.91% |
| LLY250117P00310000 | 2023-06-05 9:52AM EDT | 2025-01-17 | 12.10 | 11.05 | 11.75 | 0.00 | - | 1 | 158 | 29.20% |
© 2023 Yahoo. All rights reserved.