LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:460.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00460000 | 2023-06-02 10:22AM EDT | 2023-06-02 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 32 | 680 | 31.25% |
| LLY230609C00460000 | 2023-06-02 2:48PM EDT | 2023-06-09 | 0.70 | 0.65 | 0.70 | +0.11 | +18.64% | 726 | 789 | 21.07% |
| LLY230616C00460000 | 2023-06-02 2:47PM EDT | 2023-06-16 | 1.60 | 1.55 | 1.74 | +0.22 | +15.94% | 73 | 1,059 | 20.52% |
| LLY230623C00460000 | 2023-06-02 2:28PM EDT | 2023-06-23 | 2.79 | 2.63 | 3.00 | +1.19 | +74.37% | 6 | 44 | 21.02% |
| LLY230630C00460000 | 2023-06-02 12:31PM EDT | 2023-06-30 | 4.70 | 3.90 | 4.40 | +1.38 | +41.57% | 9 | 114 | 21.83% |
| LLY230707C00460000 | 2023-06-02 2:28PM EDT | 2023-07-07 | 5.36 | 5.00 | 5.80 | +1.24 | +30.10% | 2 | 0 | 22.55% |
| LLY230721C00460000 | 2023-06-02 2:02PM EDT | 2023-07-21 | 8.10 | 8.10 | 8.30 | +1.40 | +20.90% | 23 | 701 | 23.39% |
| LLY230818C00460000 | 2023-06-02 11:11AM EDT | 2023-08-18 | 14.20 | 14.00 | 14.35 | +1.85 | +14.98% | 4 | 451 | 26.55% |
| LLY230915C00460000 | 2023-06-02 2:29PM EDT | 2023-09-15 | 17.29 | 17.25 | 17.65 | +1.89 | +12.27% | 28 | 926 | 26.34% |
| LLY231020C00460000 | 2023-06-02 12:36PM EDT | 2023-10-20 | 22.42 | 21.70 | 22.05 | +2.77 | +14.10% | 6 | 245 | 26.91% |
| LLY231117C00460000 | 2023-06-02 1:14PM EDT | 2023-11-17 | 26.07 | 25.80 | 26.50 | +5.57 | +27.17% | 2 | 3 | 28.32% |
| LLY240119C00460000 | 2023-06-02 2:47PM EDT | 2024-01-19 | 33.62 | 33.35 | 34.15 | +2.27 | +7.24% | 7 | 233 | 29.62% |
| LLY240621C00460000 | 2023-05-24 3:57PM EDT | 2024-06-21 | 41.37 | 48.40 | 49.90 | 0.00 | - | 1 | 26 | 31.64% |
| LLY250117C00460000 | 2023-05-25 11:35AM EDT | 2025-01-17 | 54.44 | 63.30 | 66.25 | 0.00 | - | 1 | 22 | 32.74% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00460000 | 2023-05-30 9:40AM EDT | 2023-06-02 | 33.15 | 17.60 | 18.40 | 0.00 | - | 1 | 0 | 59.62% |
| LLY230609P00460000 | 2023-05-30 9:40AM EDT | 2023-06-09 | 33.30 | 17.65 | 18.70 | 0.00 | - | 1 | 2 | 23.38% |
| LLY230616P00460000 | 2023-05-22 12:45PM EDT | 2023-06-16 | 24.65 | 18.35 | 19.30 | 0.00 | - | 6 | 42 | 19.92% |
| LLY230623P00460000 | 2023-05-19 10:50AM EDT | 2023-06-23 | 21.00 | 19.30 | 20.10 | 0.00 | - | 1 | 2 | 19.17% |
| LLY230630P00460000 | 2023-05-23 10:37AM EDT | 2023-06-30 | 33.79 | 20.25 | 21.55 | 0.00 | - | 1 | 1 | 20.49% |
| LLY230721P00460000 | 2023-06-02 11:34AM EDT | 2023-07-21 | 22.40 | 23.20 | 23.55 | -5.40 | -19.42% | 5 | 23 | 19.23% |
| LLY230818P00460000 | 2023-06-01 2:15PM EDT | 2023-08-18 | 32.45 | 27.95 | 28.50 | 0.00 | - | 6 | 18 | 22.02% |
| LLY230915P00460000 | 2023-05-15 3:56PM EDT | 2023-09-15 | 36.80 | 30.10 | 30.60 | 0.00 | - | 2 | 7 | 21.21% |
| LLY231020P00460000 | 2023-05-23 9:32AM EDT | 2023-10-20 | 41.70 | 32.60 | 32.95 | 0.00 | - | 1 | 47 | 20.61% |
| LLY240119P00460000 | 2023-05-22 11:41AM EDT | 2024-01-19 | 41.95 | 39.90 | 40.90 | 0.00 | - | 17 | 122 | 21.83% |
| LLY240621P00460000 | 2023-05-18 3:50PM EDT | 2024-06-21 | 52.20 | 48.60 | 50.35 | 0.00 | - | 2 | 2 | 22.16% |
| LLY250117P00460000 | 2023-06-01 1:48PM EDT | 2025-01-17 | 60.60 | 56.30 | 59.35 | 0.00 | - | 1 | 0 | 21.83% |
© 2023 Yahoo. All rights reserved.