LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:400.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00400000 | 2023-06-02 3:11PM EDT | 2023-06-09 | 42.92 | 41.80 | 43.45 | +10.82 | +33.71% | 16 | 165 | 52.03% |
| LLY230616C00400000 | 2023-06-02 3:24PM EDT | 2023-06-16 | 43.92 | 42.10 | 44.35 | +6.63 | +17.78% | 17 | 2,931 | 43.07% |
| LLY230623C00400000 | 2023-05-26 11:07AM EDT | 2023-06-23 | 30.00 | 42.85 | 45.45 | 0.00 | - | 2 | 6 | 40.25% |
| LLY230721C00400000 | 2023-06-02 3:13PM EDT | 2023-07-21 | 48.35 | 47.00 | 48.35 | +5.75 | +13.50% | 121 | 1,097 | 33.56% |
| LLY230818C00400000 | 2023-06-02 1:30PM EDT | 2023-08-18 | 51.55 | 51.40 | 53.80 | +11.70 | +29.36% | 1 | 9 | 35.86% |
| LLY230915C00400000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 55.25 | 53.70 | 56.35 | +11.09 | +25.11% | 45 | 619 | 34.07% |
| LLY231020C00400000 | 2023-06-02 9:53AM EDT | 2023-10-20 | 57.50 | 57.95 | 59.90 | +8.39 | +17.08% | 8 | 145 | 33.43% |
| LLY240119C00400000 | 2023-06-02 11:40AM EDT | 2024-01-19 | 70.90 | 68.65 | 71.20 | +5.35 | +8.16% | 5 | 561 | 35.32% |
| LLY240621C00400000 | 2023-06-01 1:52PM EDT | 2024-06-21 | 80.25 | 82.40 | 85.60 | 0.00 | - | 2 | 83 | 36.24% |
| LLY250117C00400000 | 2023-06-01 12:06PM EDT | 2025-01-17 | 92.50 | 95.60 | 98.00 | 0.00 | - | 2 | 464 | 35.24% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00400000 | 2023-06-02 3:39PM EDT | 2023-06-09 | 0.08 | 0.02 | 0.12 | -0.58 | -87.88% | 7 | 80 | 34.18% |
| LLY230616P00400000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 0.27 | 0.22 | 0.55 | -0.47 | -63.51% | 65 | 2,057 | 31.37% |
| LLY230623P00400000 | 2023-06-02 2:54PM EDT | 2023-06-23 | 0.65 | 0.56 | 1.01 | -1.37 | -67.82% | 16 | 125 | 29.30% |
| LLY230630P00400000 | 2023-06-02 3:25PM EDT | 2023-06-30 | 1.18 | 1.00 | 1.49 | -0.95 | -44.60% | 20 | 49 | 27.98% |
| LLY230707P00400000 | 2023-06-02 12:15PM EDT | 2023-07-07 | 1.92 | 1.36 | 2.02 | -0.72 | -27.27% | 5 | 22 | 27.24% |
| LLY230721P00400000 | 2023-06-02 3:42PM EDT | 2023-07-21 | 2.90 | 2.75 | 3.10 | -1.20 | -29.27% | 116 | 769 | 26.29% |
| LLY230818P00400000 | 2023-06-02 12:34PM EDT | 2023-08-18 | 6.61 | 6.30 | 6.90 | -1.44 | -17.89% | 5 | 223 | 28.35% |
| LLY230915P00400000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 7.90 | 7.75 | 8.40 | -2.35 | -22.93% | 35 | 346 | 26.48% |
| LLY231020P00400000 | 2023-06-02 3:31PM EDT | 2023-10-20 | 10.00 | 9.80 | 10.90 | -2.69 | -21.20% | 1 | 128 | 25.94% |
| LLY231117P00400000 | 2023-06-02 3:35PM EDT | 2023-11-17 | 13.00 | 12.70 | 13.85 | -2.70 | -17.20% | 3 | 27 | 26.78% |
| LLY240119P00400000 | 2023-06-01 3:58PM EDT | 2024-01-19 | 18.95 | 16.55 | 17.65 | 0.00 | - | 30 | 212 | 26.11% |
| LLY240621P00400000 | 2023-05-30 3:38PM EDT | 2024-06-21 | 26.40 | 24.45 | 26.35 | -3.80 | -12.58% | 1 | 6 | 25.80% |
| LLY250117P00400000 | 2023-06-02 3:52PM EDT | 2025-01-17 | 33.20 | 32.40 | 34.20 | -3.05 | -8.41% | 13 | 127 | 24.69% |
© 2023 Yahoo. All rights reserved.