LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:370.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00370000 | 2023-06-02 1:02PM EDT | 2023-06-09 | 71.87 | 71.25 | 74.20 | +71.87 | - | 8 | 2 | 72.56% |
| LLY230616C00370000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 75.05 | 71.70 | 74.65 | +16.50 | +28.18% | 2 | 1,905 | 56.57% |
| LLY230623C00370000 | 2023-05-30 10:22AM EDT | 2023-06-23 | 54.70 | 71.50 | 75.50 | +54.70 | - | - | 1 | 62.45% |
| LLY230721C00370000 | 2023-06-02 1:29PM EDT | 2023-07-21 | 74.30 | 74.05 | 77.85 | +4.25 | +6.07% | 2 | 490 | 47.84% |
| LLY230818C00370000 | 2023-05-19 9:50AM EDT | 2023-08-18 | 83.75 | 76.95 | 80.10 | 0.00 | - | 1 | 1 | 42.92% |
| LLY230915C00370000 | 2023-06-01 3:25PM EDT | 2023-09-15 | 75.28 | 79.35 | 81.50 | 0.00 | - | 11 | 209 | 39.10% |
| LLY231020C00370000 | 2023-06-02 3:32PM EDT | 2023-10-20 | 83.97 | 82.80 | 85.50 | +13.60 | +19.33% | 1 | 444 | 39.35% |
| LLY240119C00370000 | 2023-06-02 11:35AM EDT | 2024-01-19 | 94.10 | 91.00 | 94.20 | +6.86 | +7.86% | 1 | 672 | 39.05% |
| LLY240621C00370000 | 2023-05-22 3:57PM EDT | 2024-06-21 | 96.95 | 102.70 | 106.05 | 0.00 | - | 1 | 63 | 38.50% |
| LLY250117C00370000 | 2023-05-30 10:21AM EDT | 2025-01-17 | 102.23 | 115.15 | 119.15 | 0.00 | - | 2 | 100 | 38.03% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00370000 | 2023-05-24 2:01PM EDT | 2023-06-09 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 19 | 67.48% |
| LLY230616P00370000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.09 | 0.01 | 0.22 | -0.08 | -47.06% | 11 | 1,016 | 44.97% |
| LLY230623P00370000 | 2023-06-01 9:43AM EDT | 2023-06-23 | 0.44 | 0.05 | 0.22 | 0.00 | - | 1 | 52 | 36.28% |
| LLY230630P00370000 | 2023-05-25 3:18PM EDT | 2023-06-30 | 1.40 | 0.05 | 0.33 | 0.00 | - | - | 2 | 33.20% |
| LLY230707P00370000 | 2023-06-01 11:10AM EDT | 2023-07-07 | 0.94 | 0.10 | 0.47 | 0.00 | - | 1 | 2 | 31.40% |
| LLY230714P00370000 | 2023-06-01 1:09PM EDT | 2023-07-14 | 0.88 | 0.34 | 2.73 | +0.88 | - | - | 1 | 41.85% |
| LLY230721P00370000 | 2023-06-02 1:59PM EDT | 2023-07-21 | 0.99 | 0.64 | 1.31 | -0.30 | -23.26% | 12 | 350 | 32.29% |
| LLY230818P00370000 | 2023-06-01 12:26PM EDT | 2023-08-18 | 3.58 | 2.52 | 2.91 | 0.00 | - | 15 | 33 | 31.28% |
| LLY230915P00370000 | 2023-06-01 2:58PM EDT | 2023-09-15 | 4.74 | 3.55 | 3.90 | 0.00 | - | 3 | 164 | 29.11% |
| LLY231020P00370000 | 2023-06-01 1:31PM EDT | 2023-10-20 | 6.39 | 4.95 | 5.45 | 0.00 | - | 29 | 83 | 28.00% |
| LLY231117P00370000 | 2023-06-02 11:31AM EDT | 2023-11-17 | 7.50 | 7.30 | 7.65 | -1.50 | -16.67% | 4 | 47 | 28.80% |
| LLY240119P00370000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 10.20 | 10.15 | 10.60 | -3.05 | -23.02% | 12 | 218 | 27.89% |
| LLY240621P00370000 | 2023-05-22 2:36PM EDT | 2024-06-21 | 18.86 | 16.75 | 18.05 | 0.00 | - | 10 | 3 | 27.45% |
| LLY250117P00370000 | 2023-05-23 11:42AM EDT | 2025-01-17 | 28.20 | 23.60 | 25.65 | 0.00 | - | 1 | 85 | 26.49% |
© 2023 Yahoo. All rights reserved.