LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:430.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00430000 | 2023-06-01 3:36PM EDT | 2023-06-02 | 6.21 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| LLY230609C00430000 | 2023-06-01 3:36PM EDT | 2023-06-09 | 9.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LLY230616C00430000 | 2023-06-01 3:35PM EDT | 2023-06-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| LLY230623C00430000 | 2023-06-01 3:11PM EDT | 2023-06-23 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230630C00430000 | 2023-06-01 2:18PM EDT | 2023-06-30 | 16.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LLY230721C00430000 | 2023-06-01 3:37PM EDT | 2023-07-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| LLY230818C00430000 | 2023-06-01 2:52PM EDT | 2023-08-18 | 26.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY230915C00430000 | 2023-06-01 3:25PM EDT | 2023-09-15 | 30.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY231020C00430000 | 2023-06-01 3:25PM EDT | 2023-10-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY231117C00430000 | 2023-06-01 3:17PM EDT | 2023-11-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240119C00430000 | 2023-06-01 2:17PM EDT | 2024-01-19 | 47.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240621C00430000 | 2023-05-26 3:23PM EDT | 2024-06-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250117C00430000 | 2023-06-01 2:15PM EDT | 2025-01-17 | 75.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00430000 | 2023-06-01 3:50PM EDT | 2023-06-02 | 0.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| LLY230609P00430000 | 2023-06-01 2:53PM EDT | 2023-06-09 | 3.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| LLY230616P00430000 | 2023-06-01 3:40PM EDT | 2023-06-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| LLY230623P00430000 | 2023-05-31 2:09PM EDT | 2023-06-23 | 9.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY230630P00430000 | 2023-06-01 3:24PM EDT | 2023-06-30 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY230721P00430000 | 2023-06-01 3:41PM EDT | 2023-07-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| LLY230818P00430000 | 2023-06-01 10:39AM EDT | 2023-08-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY230915P00430000 | 2023-06-01 3:11PM EDT | 2023-09-15 | 19.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| LLY231020P00430000 | 2023-06-01 3:05PM EDT | 2023-10-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| LLY231117P00430000 | 2023-06-01 1:33PM EDT | 2023-11-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY240119P00430000 | 2023-06-01 11:46AM EDT | 2024-01-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY240621P00430000 | 2023-05-26 12:45PM EDT | 2024-06-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY250117P00430000 | 2023-06-01 11:23AM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.