LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:440.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00440000 | 2023-06-05 3:45PM EDT | 2023-06-09 | 6.90 | 7.50 | 8.35 | -0.10 | -1.43% | 53 | 233 | 28.97% |
| LLY230616C00440000 | 2023-06-05 3:48PM EDT | 2023-06-16 | 9.65 | 9.90 | 10.15 | +0.15 | +1.58% | 181 | 1,194 | 24.50% |
| LLY230623C00440000 | 2023-06-05 3:45PM EDT | 2023-06-23 | 11.00 | 11.10 | 12.20 | +0.66 | +6.38% | 11 | 110 | 24.67% |
| LLY230630C00440000 | 2023-06-05 3:06PM EDT | 2023-06-30 | 13.13 | 13.00 | 14.40 | +0.03 | +0.23% | 6 | 264 | 25.81% |
| LLY230707C00440000 | 2023-06-02 9:32AM EDT | 2023-07-07 | 12.90 | 14.70 | 16.20 | 0.00 | - | 1 | 1 | 26.34% |
| LLY230714C00440000 | 2023-06-02 1:37PM EDT | 2023-07-14 | 15.13 | 16.30 | 17.85 | 0.00 | - | 22 | 10 | 26.77% |
| LLY230721C00440000 | 2023-06-05 3:32PM EDT | 2023-07-21 | 18.35 | 18.65 | 18.85 | +0.02 | +0.11% | 74 | 1,587 | 26.29% |
| LLY230818C00440000 | 2023-06-05 1:54PM EDT | 2023-08-18 | 26.37 | 24.55 | 24.90 | +2.30 | +9.56% | 14 | 91 | 28.41% |
| LLY230915C00440000 | 2023-06-05 3:34PM EDT | 2023-09-15 | 27.65 | 28.30 | 28.60 | -0.38 | -1.36% | 45 | 360 | 28.21% |
| LLY231020C00440000 | 2023-06-05 2:18PM EDT | 2023-10-20 | 33.15 | 32.80 | 33.05 | +0.62 | +1.91% | 41 | 4,328 | 28.49% |
| LLY231117C00440000 | 2023-05-30 2:54PM EDT | 2023-11-17 | 39.85 | 37.05 | 38.35 | +10.58 | +36.15% | 1 | 14 | 30.46% |
| LLY240119C00440000 | 2023-06-05 2:58PM EDT | 2024-01-19 | 45.15 | 44.35 | 46.20 | +0.58 | +1.30% | 20 | 825 | 31.59% |
| LLY240621C00440000 | 2023-06-05 10:33AM EDT | 2024-06-21 | 61.46 | 58.85 | 61.45 | -0.39 | -0.63% | 1 | 56 | 32.96% |
| LLY250117C00440000 | 2023-06-05 10:12AM EDT | 2025-01-17 | 75.50 | 73.60 | 77.50 | +2.25 | +3.07% | 30 | 127 | 33.76% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00440000 | 2023-06-05 3:57PM EDT | 2023-06-09 | 2.95 | 2.84 | 3.00 | -1.11 | -27.34% | 245 | 154 | 23.42% |
| LLY230616P00440000 | 2023-06-05 2:58PM EDT | 2023-06-16 | 5.05 | 4.70 | 4.95 | -0.70 | -12.17% | 283 | 1,106 | 21.49% |
| LLY230623P00440000 | 2023-05-30 11:56AM EDT | 2023-06-23 | 20.40 | 6.00 | 7.20 | 0.00 | - | 1 | 38 | 22.80% |
| LLY230630P00440000 | 2023-06-05 11:08AM EDT | 2023-06-30 | 7.44 | 7.20 | 8.20 | -1.81 | -19.57% | 2 | 76 | 21.65% |
| LLY230707P00440000 | 2023-06-05 2:36PM EDT | 2023-07-07 | 9.32 | 8.25 | 9.40 | -0.55 | -5.57% | 23 | 6 | 21.51% |
| LLY230721P00440000 | 2023-06-05 1:39PM EDT | 2023-07-21 | 10.85 | 11.50 | 11.70 | -1.88 | -14.77% | 44 | 181 | 21.70% |
| LLY230818P00440000 | 2023-06-05 11:46AM EDT | 2023-08-18 | 16.50 | 16.35 | 16.70 | -1.25 | -7.04% | 8 | 52 | 23.47% |
| LLY230915P00440000 | 2023-06-05 10:27AM EDT | 2023-09-15 | 18.65 | 18.90 | 19.20 | -1.45 | -7.21% | 37 | 326 | 22.71% |
| LLY231020P00440000 | 2023-06-05 10:23AM EDT | 2023-10-20 | 21.03 | 21.40 | 21.75 | -1.57 | -6.95% | 14 | 78 | 21.99% |
| LLY231117P00440000 | 2023-06-05 3:49PM EDT | 2023-11-17 | 25.05 | 24.30 | 26.20 | -0.84 | -3.24% | 4 | 8 | 23.81% |
| LLY240119P00440000 | 2023-06-05 1:11PM EDT | 2024-01-19 | 29.95 | 28.85 | 30.40 | -0.90 | -2.92% | 6 | 583 | 23.29% |
| LLY240621P00440000 | 2023-05-31 3:08PM EDT | 2024-06-21 | 38.95 | 37.75 | 39.70 | -6.75 | -14.77% | 1 | 41 | 23.20% |
| LLY250117P00440000 | 2023-05-26 12:04PM EDT | 2025-01-17 | 55.50 | 45.85 | 49.50 | 0.00 | - | 1 | 10 | 23.05% |
© 2023 Yahoo. All rights reserved.