LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:390.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00390000 | 2023-05-30 3:39PM EDT | 2023-06-09 | 38.62 | 51.15 | 54.45 | 0.00 | - | 10 | 12 | 51.66% |
| LLY230616C00390000 | 2023-06-01 11:49AM EDT | 2023-06-16 | 46.07 | 51.85 | 54.90 | 0.00 | - | 2 | 1,129 | 54.37% |
| LLY230623C00390000 | 2023-05-26 12:37PM EDT | 2023-06-23 | 38.50 | 51.55 | 55.45 | 0.00 | - | 1 | 2 | 47.06% |
| LLY230630C00390000 | 2023-05-19 1:58PM EDT | 2023-06-30 | 54.84 | 52.35 | 56.35 | 0.00 | - | 1 | 1 | 44.24% |
| LLY230721C00390000 | 2023-06-01 3:39PM EDT | 2023-07-21 | 51.03 | 55.60 | 58.45 | 0.00 | - | 2 | 498 | 38.89% |
| LLY230818C00390000 | 2023-06-01 11:10AM EDT | 2023-08-18 | 53.15 | 59.50 | 61.80 | 0.00 | - | 1 | 2 | 37.14% |
| LLY230915C00390000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 63.28 | 62.65 | 63.95 | +3.98 | +6.71% | 21 | 1,630 | 34.91% |
| LLY231020C00390000 | 2023-05-31 3:53PM EDT | 2023-10-20 | 57.77 | 65.75 | 69.00 | 0.00 | - | 2 | 52 | 36.21% |
| LLY240119C00390000 | 2023-06-02 9:43AM EDT | 2024-01-19 | 76.00 | 75.60 | 78.15 | +11.75 | +18.29% | 1 | 845 | 36.10% |
| LLY240621C00390000 | 2023-06-02 11:26AM EDT | 2024-06-21 | 92.81 | 89.35 | 92.25 | +12.61 | +15.72% | 6 | 74 | 36.99% |
| LLY250117C00390000 | 2023-05-24 10:06AM EDT | 2025-01-17 | 91.73 | 102.10 | 106.00 | 0.00 | - | 6 | 174 | 36.70% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00390000 | 2023-06-02 11:24AM EDT | 2023-06-09 | 0.13 | 0.01 | 0.35 | +0.01 | +8.33% | 2 | 22 | 49.02% |
| LLY230616P00390000 | 2023-06-02 2:39PM EDT | 2023-06-16 | 0.17 | 0.12 | 0.30 | -0.27 | -61.36% | 13 | 482 | 33.74% |
| LLY230623P00390000 | 2023-06-02 2:54PM EDT | 2023-06-23 | 0.34 | 0.13 | 0.42 | -0.90 | -72.58% | 3 | 18 | 29.22% |
| LLY230630P00390000 | 2023-06-01 2:35PM EDT | 2023-06-30 | 1.30 | 0.49 | 0.74 | 0.00 | - | 9 | 32 | 28.26% |
| LLY230721P00390000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 2.02 | 1.83 | 2.29 | -1.08 | -34.84% | 170 | 2,727 | 28.11% |
| LLY230818P00390000 | 2023-06-02 12:38PM EDT | 2023-08-18 | 5.03 | 4.70 | 5.20 | -1.39 | -21.65% | 1 | 94 | 29.20% |
| LLY230915P00390000 | 2023-06-02 10:48AM EDT | 2023-09-15 | 7.05 | 6.15 | 6.50 | -0.70 | -9.03% | 1 | 467 | 27.21% |
| LLY231020P00390000 | 2023-05-25 11:59AM EDT | 2023-10-20 | 14.55 | 7.95 | 8.80 | 0.00 | - | 2 | 205 | 26.69% |
| LLY231117P00390000 | 2023-06-01 10:56AM EDT | 2023-11-17 | 13.50 | 10.40 | 11.40 | 0.00 | - | 1 | 2 | 27.37% |
| LLY240119P00390000 | 2023-06-02 12:09PM EDT | 2024-01-19 | 14.78 | 13.80 | 15.05 | -4.72 | -24.21% | 2 | 157 | 26.74% |
| LLY240621P00390000 | 2023-06-02 1:37PM EDT | 2024-06-21 | 22.80 | 21.60 | 23.20 | -0.25 | -1.08% | 1 | 7 | 26.26% |
| LLY250117P00390000 | 2023-06-02 1:05PM EDT | 2025-01-17 | 30.00 | 29.25 | 30.75 | -1.63 | -5.15% | 1 | 13 | 25.08% |
© 2023 Yahoo. All rights reserved.