LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:480.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00480000 | 2023-06-05 1:52PM EDT | 2023-06-09 | 0.10 | 0.01 | 0.43 | 0.00 | - | 4 | 18 | 53.52% |
| LLY230616C00480000 | 2023-06-07 1:14PM EDT | 2023-06-16 | 0.22 | 0.06 | 0.23 | 0.00 | - | 2 | 327 | 29.49% |
| LLY230623C00480000 | 2023-06-05 10:07AM EDT | 2023-06-23 | 0.65 | 0.16 | 0.56 | 0.00 | - | 1 | 41 | 26.65% |
| LLY230630C00480000 | 2023-06-07 2:13PM EDT | 2023-06-30 | 0.47 | 0.39 | 0.52 | -0.35 | -42.68% | 2 | 45 | 22.10% |
| LLY230721C00480000 | 2023-06-07 3:11PM EDT | 2023-07-21 | 1.68 | 1.61 | 1.78 | -1.25 | -42.66% | 22 | 462 | 21.57% |
| LLY230818C00480000 | 2023-06-07 11:11AM EDT | 2023-08-18 | 6.55 | 4.75 | 5.30 | -0.40 | -5.76% | 4 | 420 | 24.28% |
| LLY230915C00480000 | 2023-06-07 2:18PM EDT | 2023-09-15 | 7.73 | 7.10 | 7.40 | -1.56 | -16.79% | 96 | 303 | 23.68% |
| LLY231020C00480000 | 2023-06-06 10:13AM EDT | 2023-10-20 | 13.70 | 10.35 | 10.95 | 0.00 | - | 2 | 79 | 24.45% |
| LLY231117C00480000 | 2023-06-06 1:47PM EDT | 2023-11-17 | 17.40 | 14.10 | 15.05 | 0.00 | - | 15 | 17 | 26.24% |
| LLY240119C00480000 | 2023-06-07 2:37PM EDT | 2024-01-19 | 21.84 | 20.90 | 21.90 | -2.63 | -10.75% | 3 | 666 | 27.67% |
| LLY240621C00480000 | 2023-06-05 11:32AM EDT | 2024-06-21 | 41.65 | 35.25 | 36.85 | 0.00 | - | 1 | 36 | 29.98% |
| LLY250117C00480000 | 2023-06-06 2:42PM EDT | 2025-01-17 | 55.65 | 49.50 | 53.30 | 0.00 | - | 2 | 16 | 31.52% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00480000 | 2023-05-24 2:41PM EDT | 2023-06-16 | 54.20 | 43.55 | 44.70 | 0.00 | - | 1 | 0 | 44.19% |
| LLY230721P00480000 | 2023-06-07 2:30PM EDT | 2023-07-21 | 42.95 | 43.50 | 44.95 | +6.70 | +18.48% | 1 | 5 | 21.71% |
| LLY230818P00480000 | 2023-05-23 12:11PM EDT | 2023-08-18 | 38.95 | 45.30 | 46.85 | -15.00 | -27.80% | 1 | 2 | 21.32% |
| LLY230915P00480000 | 2023-06-02 11:24AM EDT | 2023-09-15 | 42.70 | 46.40 | 47.95 | 0.00 | - | 1 | 9 | 19.92% |
| LLY231020P00480000 | 2023-06-02 11:36AM EDT | 2023-10-20 | 45.29 | 47.85 | 49.45 | 0.00 | - | 1 | 3 | 19.10% |
| LLY240119P00480000 | 2023-05-19 11:42AM EDT | 2024-01-19 | 52.70 | 53.65 | 55.60 | 0.00 | - | 4 | 4 | 20.22% |
| LLY250117P00480000 | 2023-05-30 1:16PM EDT | 2025-01-17 | 76.17 | 69.05 | 71.50 | 0.00 | - | 3 | 2 | 20.21% |
© 2023 Yahoo. All rights reserved.