LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:490.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00490000 | 2023-05-22 11:17AM EDT | 2023-06-09 | 0.30 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 124.46% |
| LLY230616C00490000 | 2023-06-08 10:04AM EDT | 2023-06-16 | 0.08 | 0.01 | 0.35 | 0.00 | - | 5 | 1,578 | 34.86% |
| LLY230623C00490000 | 2023-05-25 3:51PM EDT | 2023-06-23 | 0.39 | 0.05 | 0.55 | 0.00 | - | 1 | 22 | 27.78% |
| LLY230630C00490000 | 2023-06-07 9:45AM EDT | 2023-06-30 | 0.38 | 0.13 | 0.73 | 0.00 | - | 2 | 4 | 24.34% |
| LLY230721C00490000 | 2023-06-09 10:28AM EDT | 2023-07-21 | 1.51 | 1.45 | 1.60 | -0.17 | -10.12% | 7 | 399 | 21.06% |
| LLY230818C00490000 | 2023-06-08 12:10PM EDT | 2023-08-18 | 5.05 | 4.55 | 5.05 | 0.00 | - | 2 | 25 | 23.73% |
| LLY230915C00490000 | 2023-06-09 10:38AM EDT | 2023-09-15 | 6.95 | 6.95 | 7.50 | -0.16 | -2.25% | 5 | 323 | 23.62% |
| LLY231020C00490000 | 2023-06-09 10:18AM EDT | 2023-10-20 | 10.16 | 10.20 | 10.90 | -0.69 | -6.36% | 1 | 76 | 24.12% |
| LLY231117C00490000 | 2023-06-08 1:35PM EDT | 2023-11-17 | 14.40 | 14.05 | 14.90 | 0.00 | - | 3 | 31 | 25.77% |
| LLY240119C00490000 | 2023-06-07 2:54PM EDT | 2024-01-19 | 18.75 | 20.95 | 21.85 | 0.00 | - | 1 | 207 | 27.22% |
| LLY240621C00490000 | 2023-06-05 2:10PM EDT | 2024-06-21 | 37.65 | 35.35 | 37.20 | 0.00 | - | 6 | 23 | 29.66% |
| LLY250117C00490000 | 2023-06-08 1:29PM EDT | 2025-01-17 | 52.28 | 51.30 | 54.35 | 0.00 | - | 6 | 27 | 31.40% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00490000 | 2023-06-08 12:56PM EDT | 2023-06-16 | 44.20 | 43.40 | 45.15 | 0.00 | - | 1 | 1 | 50.44% |
| LLY230721P00490000 | 2023-06-08 3:49PM EDT | 2023-07-21 | 46.00 | 43.55 | 45.40 | +1.50 | +3.37% | 6 | 6 | 22.58% |
| LLY230915P00490000 | 2022-12-28 10:35AM EDT | 2023-09-15 | 122.35 | 146.35 | 149.70 | 0.00 | - | - | 0 | 131.24% |
| LLY231020P00490000 | 2023-05-22 12:38PM EDT | 2023-10-20 | 56.75 | 48.45 | 50.00 | 0.00 | - | 2 | 2 | 19.30% |
| LLY240119P00490000 | 2023-06-05 11:08AM EDT | 2024-01-19 | 56.00 | 53.95 | 56.75 | 0.00 | - | 2 | 48 | 20.69% |
| LLY240621P00490000 | 2023-05-26 10:05AM EDT | 2024-06-21 | 75.20 | 60.50 | 64.05 | 0.00 | - | 15 | 22 | 20.33% |
| LLY250117P00490000 | 2023-05-02 12:50PM EDT | 2025-01-17 | 100.25 | 75.80 | 79.00 | 0.00 | - | 2 | 2 | 23.13% |
© 2023 Yahoo. All rights reserved.