LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:350.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00350000 | 2023-05-24 10:14AM EDT | 2023-06-02 | 77.97 | 75.95 | 79.35 | 0.00 | - | 1 | 2 | 114.06% |
| LLY230616C00350000 | 2023-05-30 11:55AM EDT | 2023-06-16 | 79.00 | 77.90 | 80.10 | +2.08 | +2.70% | 13 | 1,525 | 63.87% |
| LLY230721C00350000 | 2023-05-30 2:37PM EDT | 2023-07-21 | 81.17 | 79.75 | 82.65 | -14.68 | -15.32% | 11 | 337 | 49.91% |
| LLY230915C00350000 | 2023-05-30 9:33AM EDT | 2023-09-15 | 84.00 | 84.00 | 87.05 | -4.00 | -4.55% | 1 | 184 | 42.90% |
| LLY231020C00350000 | 2023-05-19 11:02AM EDT | 2023-10-20 | 102.70 | 87.95 | 89.50 | 0.00 | - | 1 | 73 | 40.85% |
| LLY240119C00350000 | 2023-05-30 11:11AM EDT | 2024-01-19 | 93.50 | 95.25 | 98.70 | +2.30 | +2.52% | 5 | 462 | 41.44% |
| LLY240621C00350000 | 2023-05-25 12:09PM EDT | 2024-06-21 | 103.20 | 106.35 | 110.45 | 0.00 | - | 3 | 120 | 40.84% |
| LLY250117C00350000 | 2023-05-22 3:58PM EDT | 2025-01-17 | 123.70 | 117.50 | 121.50 | 0.00 | - | 6 | 236 | 39.21% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00350000 | 2023-05-24 3:29PM EDT | 2023-06-02 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 105.57% |
| LLY230609P00350000 | 2023-05-30 2:01PM EDT | 2023-06-09 | 0.10 | 0.02 | 0.19 | -0.06 | -37.50% | 3 | 4 | 51.37% |
| LLY230616P00350000 | 2023-05-26 12:50PM EDT | 2023-06-16 | 0.17 | 0.06 | 0.55 | 0.00 | - | 10 | 1,191 | 50.39% |
| LLY230623P00350000 | 2023-05-17 3:22PM EDT | 2023-06-23 | 0.40 | 0.07 | 0.46 | 0.00 | - | 1 | 7 | 41.11% |
| LLY230630P00350000 | 2023-05-30 1:40PM EDT | 2023-06-30 | 0.37 | 0.17 | 0.50 | +0.07 | +23.33% | 1 | 5 | 36.69% |
| LLY230721P00350000 | 2023-05-30 3:42PM EDT | 2023-07-21 | 1.00 | 0.89 | 1.00 | -0.25 | -20.00% | 28 | 1,129 | 32.26% |
| LLY230818P00350000 | 2023-05-30 3:52PM EDT | 2023-08-18 | 2.56 | 2.43 | 2.82 | -0.24 | -8.57% | 68 | 194 | 33.17% |
| LLY230915P00350000 | 2023-05-30 3:15PM EDT | 2023-09-15 | 3.75 | 3.45 | 3.70 | -0.10 | -2.60% | 14 | 1,633 | 30.81% |
| LLY231020P00350000 | 2023-05-24 9:39AM EDT | 2023-10-20 | 5.20 | 4.80 | 5.10 | -0.70 | -11.86% | 1 | 134 | 29.54% |
| LLY231117P00350000 | 2023-05-25 3:47PM EDT | 2023-11-17 | 7.60 | 6.60 | 7.40 | 0.00 | - | - | 5 | 30.66% |
| LLY240119P00350000 | 2023-05-30 1:39PM EDT | 2024-01-19 | 9.90 | 9.55 | 10.30 | -0.10 | -1.00% | 10 | 811 | 29.73% |
| LLY240621P00350000 | 2023-05-22 12:45PM EDT | 2024-06-21 | 14.90 | 15.45 | 17.05 | 0.00 | - | 5 | 30 | 28.77% |
| LLY250117P00350000 | 2023-05-26 12:17PM EDT | 2025-01-17 | 22.85 | 21.85 | 23.40 | 0.00 | - | 1 | 321 | 27.13% |
© 2023 Yahoo. All rights reserved.