LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00360000 | 2023-05-11 1:54PM EDT | 2023-06-02 | 74.55 | 75.15 | 77.55 | 0.00 | - | 1 | 1 | 141.41% |
| LLY230609C00360000 | 2023-05-05 3:09PM EDT | 2023-06-09 | 71.21 | 75.45 | 78.60 | 0.00 | - | 10 | 10 | 77.91% |
| LLY230616C00360000 | 2023-05-31 11:35AM EDT | 2023-06-16 | 67.75 | 76.50 | 78.00 | 0.00 | - | 1 | 497 | 60.62% |
| LLY230623C00360000 | 2023-05-08 2:05PM EDT | 2023-06-23 | 74.47 | 76.55 | 79.05 | 0.00 | - | - | 1 | 54.53% |
| LLY230721C00360000 | 2023-05-31 2:08PM EDT | 2023-07-21 | 74.05 | 78.70 | 81.00 | 0.00 | - | 8 | 264 | 47.97% |
| LLY230915C00360000 | 2023-05-24 2:38PM EDT | 2023-09-15 | 76.26 | 82.80 | 84.90 | 0.00 | - | 2 | 365 | 40.40% |
| LLY231020C00360000 | 2023-05-19 10:01AM EDT | 2023-10-20 | 96.40 | 86.90 | 88.10 | 0.00 | - | 1 | 59 | 39.64% |
| LLY240119C00360000 | 2023-05-24 11:03AM EDT | 2024-01-19 | 87.50 | 94.95 | 97.45 | 0.00 | - | 1 | 637 | 40.34% |
| LLY240621C00360000 | 2023-06-01 10:30AM EDT | 2024-06-21 | 104.00 | 105.00 | 108.85 | +5.70 | +5.80% | 1 | 90 | 39.49% |
| LLY250117C00360000 | 2023-05-31 2:30PM EDT | 2025-01-17 | 112.50 | 117.55 | 120.50 | 0.00 | - | 1 | 138 | 38.27% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00360000 | 2023-05-31 10:36AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 124.22% |
| LLY230609P00360000 | 2023-05-09 1:33PM EDT | 2023-06-09 | 0.43 | 0.01 | 0.52 | 0.00 | - | 1 | 4 | 59.08% |
| LLY230616P00360000 | 2023-06-01 2:22PM EDT | 2023-06-16 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 3 | 2,424 | 42.48% |
| LLY230623P00360000 | 2023-05-09 1:17PM EDT | 2023-06-23 | 0.70 | 0.08 | 0.58 | 0.00 | - | 1 | 1 | 42.04% |
| LLY230707P00360000 | 2023-05-26 2:09PM EDT | 2023-07-07 | 1.10 | 0.30 | 0.92 | 0.00 | - | 1 | 2 | 36.17% |
| LLY230721P00360000 | 2023-06-01 12:53PM EDT | 2023-07-21 | 0.93 | 0.76 | 1.07 | -0.44 | -32.12% | 3 | 272 | 31.78% |
| LLY230818P00360000 | 2023-06-01 12:26PM EDT | 2023-08-18 | 2.64 | 2.41 | 2.71 | -0.95 | -26.46% | 5 | 24 | 31.80% |
| LLY230915P00360000 | 2023-06-01 2:58PM EDT | 2023-09-15 | 3.64 | 3.45 | 3.75 | -1.51 | -29.32% | 4 | 331 | 29.93% |
| LLY231020P00360000 | 2023-06-01 12:33PM EDT | 2023-10-20 | 5.05 | 4.65 | 5.25 | -1.44 | -22.19% | 5 | 2,438 | 28.84% |
| LLY240119P00360000 | 2023-05-31 1:52PM EDT | 2024-01-19 | 11.64 | 9.75 | 10.50 | 0.00 | - | 4 | 639 | 28.98% |
| LLY240621P00360000 | 2023-05-30 3:22PM EDT | 2024-06-21 | 18.65 | 16.20 | 17.40 | 0.00 | - | 2 | 14 | 28.11% |
| LLY250117P00360000 | 2023-05-30 1:16PM EDT | 2025-01-17 | 25.43 | 22.30 | 23.65 | 0.00 | - | 2 | 38 | 26.41% |
© 2023 Yahoo. All rights reserved.