LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:420.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00420000 | 2023-06-08 9:36AM EDT | 2023-06-09 | 19.30 | 24.60 | 26.75 | -2.57 | -11.75% | 2 | 92 | 91.89% |
| LLY230616C00420000 | 2023-06-08 1:06PM EDT | 2023-06-16 | 26.45 | 25.60 | 27.75 | +5.73 | +27.65% | 2 | 1,258 | 39.75% |
| LLY230623C00420000 | 2023-06-07 2:21PM EDT | 2023-06-23 | 20.45 | 27.00 | 28.90 | 0.00 | - | 100 | 50 | 34.09% |
| LLY230630C00420000 | 2023-06-08 1:06PM EDT | 2023-06-30 | 28.60 | 28.55 | 29.70 | +2.20 | +8.33% | 1 | 5 | 30.79% |
| LLY230714C00420000 | 2023-06-01 12:25PM EDT | 2023-07-14 | 24.81 | 30.55 | 31.75 | 0.00 | - | - | 1 | 28.96% |
| LLY230721C00420000 | 2023-06-08 3:35PM EDT | 2023-07-21 | 33.00 | 32.40 | 33.35 | +7.37 | +28.76% | 43 | 1,424 | 29.76% |
| LLY230818C00420000 | 2023-06-07 3:19PM EDT | 2023-08-18 | 36.70 | 37.50 | 39.75 | +4.98 | +15.70% | 1 | 44 | 32.65% |
| LLY230915C00420000 | 2023-06-08 12:37PM EDT | 2023-09-15 | 42.05 | 40.85 | 41.65 | +0.45 | +1.08% | 10 | 355 | 29.94% |
| LLY231020C00420000 | 2023-06-08 10:08AM EDT | 2023-10-20 | 43.90 | 45.10 | 46.10 | +2.50 | +6.04% | 1 | 259 | 30.27% |
| LLY231117C00420000 | 2023-06-05 10:48AM EDT | 2023-11-17 | 52.14 | 49.35 | 51.10 | 0.00 | - | 1 | 3 | 32.10% |
| LLY240119C00420000 | 2023-06-08 12:41PM EDT | 2024-01-19 | 58.23 | 56.30 | 58.65 | +6.63 | +12.85% | 2 | 692 | 33.03% |
| LLY240621C00420000 | 2023-06-07 10:57AM EDT | 2024-06-21 | 70.27 | 71.10 | 74.40 | 0.00 | - | 12 | 77 | 34.68% |
| LLY250117C00420000 | 2023-06-06 11:13AM EDT | 2025-01-17 | 85.10 | 86.25 | 89.05 | 0.00 | - | 3 | 67 | 34.71% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00420000 | 2023-06-08 3:58PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.11 | -0.14 | -66.67% | 49 | 238 | 54.10% |
| LLY230616P00420000 | 2023-06-08 3:57PM EDT | 2023-06-16 | 0.54 | 0.46 | 0.58 | -0.83 | -60.58% | 41 | 863 | 27.61% |
| LLY230623P00420000 | 2023-06-08 3:37PM EDT | 2023-06-23 | 1.25 | 1.04 | 1.27 | -0.75 | -37.50% | 5 | 80 | 24.79% |
| LLY230630P00420000 | 2023-06-08 2:30PM EDT | 2023-06-30 | 2.13 | 1.87 | 2.37 | -0.92 | -30.16% | 16 | 278 | 25.05% |
| LLY230707P00420000 | 2023-06-07 2:13PM EDT | 2023-07-07 | 4.05 | 2.41 | 2.92 | 0.00 | - | 15 | 21 | 23.55% |
| LLY230721P00420000 | 2023-06-08 3:36PM EDT | 2023-07-21 | 4.68 | 4.50 | 4.80 | -2.05 | -30.46% | 53 | 1,490 | 23.74% |
| LLY230818P00420000 | 2023-06-08 2:36PM EDT | 2023-08-18 | 8.95 | 8.80 | 9.05 | -1.39 | -13.44% | 15 | 94 | 25.26% |
| LLY230915P00420000 | 2023-06-06 12:53PM EDT | 2023-09-15 | 12.85 | 10.65 | 11.20 | 0.00 | - | 4 | 251 | 24.11% |
| LLY231020P00420000 | 2023-06-06 2:25PM EDT | 2023-10-20 | 14.60 | 13.00 | 13.80 | 0.00 | - | 1 | 187 | 23.47% |
| LLY231117P00420000 | 2023-06-06 1:26PM EDT | 2023-11-17 | 18.10 | 16.25 | 17.45 | 0.00 | - | 15 | 36 | 24.78% |
| LLY240119P00420000 | 2023-06-08 3:27PM EDT | 2024-01-19 | 21.65 | 20.30 | 22.10 | -0.05 | -0.23% | 6 | 630 | 24.67% |
| LLY240621P00420000 | 2023-06-07 9:46AM EDT | 2024-06-21 | 30.50 | 29.25 | 31.05 | 0.00 | - | 1 | 58 | 24.32% |
| LLY250117P00420000 | 2023-06-01 2:53PM EDT | 2025-01-17 | 42.94 | 37.65 | 39.55 | 0.00 | - | 7 | 96 | 23.53% |
© 2023 Yahoo. All rights reserved.