LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00260000 | 2023-05-25 3:42PM EDT | 260.00 | 184.20 | 183.00 | 186.50 | +16.05 | +9.55% | 2 | 10 | 213.87% |
| LLY230609C00315000 | 2023-05-30 9:40AM EDT | 315.00 | 112.50 | 127.70 | 130.60 | 0.00 | - | - | 1 | 171.88% |
| LLY230609C00355000 | 2023-05-01 12:00PM EDT | 355.00 | 50.00 | 72.20 | 73.40 | 0.00 | - | - | 1 | 0.00% |
| LLY230609C00360000 | 2023-05-05 3:09PM EDT | 360.00 | 71.21 | 81.00 | 84.45 | 0.00 | - | 10 | 10 | 81.84% |
| LLY230609C00365000 | 2023-05-18 10:35AM EDT | 365.00 | 74.10 | 77.85 | 81.25 | 0.00 | - | 1 | 2 | 82.03% |
| LLY230609C00370000 | 2023-06-02 1:02PM EDT | 370.00 | 71.87 | 72.95 | 76.25 | 0.00 | - | 8 | 9 | 79.10% |
| LLY230609C00375000 | 2023-05-22 12:33PM EDT | 375.00 | 64.38 | 68.25 | 71.15 | 0.00 | - | 1 | 1 | 77.34% |
| LLY230609C00380000 | 2023-05-05 12:32PM EDT | 380.00 | 51.55 | 61.35 | 64.25 | 0.00 | - | 4 | 2 | 0.00% |
| LLY230609C00385000 | 2023-06-01 10:19AM EDT | 385.00 | 46.79 | 57.60 | 61.45 | 0.00 | - | 4 | 4 | 61.67% |
| LLY230609C00390000 | 2023-06-05 10:59AM EDT | 390.00 | 56.89 | 53.45 | 56.80 | +18.27 | +47.31% | 10 | 12 | 70.95% |
| LLY230609C00395000 | 2023-06-02 3:11PM EDT | 395.00 | 47.87 | 49.25 | 50.75 | 0.00 | - | 6 | 12 | 63.21% |
| LLY230609C00400000 | 2023-06-05 12:27PM EDT | 400.00 | 43.71 | 44.20 | 45.35 | +0.79 | +1.84% | 185 | 161 | 53.56% |
| LLY230609C00405000 | 2023-06-02 11:42AM EDT | 405.00 | 37.70 | 38.60 | 40.95 | 0.00 | - | 1 | 45 | 64.36% |
| LLY230609C00410000 | 2023-06-02 10:51AM EDT | 410.00 | 31.00 | 33.50 | 35.80 | 0.00 | - | 1 | 7 | 56.49% |
| LLY230609C00415000 | 2023-05-31 10:05AM EDT | 415.00 | 15.25 | 28.55 | 31.30 | 0.00 | - | 1 | 17 | 54.85% |
| LLY230609C00417500 | 2023-05-31 10:00AM EDT | 417.50 | 12.50 | 25.75 | 28.70 | 0.00 | - | 2 | 19 | 50.66% |
| LLY230609C00420000 | 2023-06-05 12:15PM EDT | 420.00 | 25.90 | 24.70 | 26.15 | +7.40 | +40.00% | 1 | 94 | 46.90% |
| LLY230609C00422500 | 2023-06-05 1:57PM EDT | 422.50 | 25.00 | 22.10 | 23.10 | +4.71 | +23.21% | 4 | 18 | 38.84% |
| LLY230609C00425000 | 2023-06-05 11:35AM EDT | 425.00 | 20.78 | 19.55 | 21.20 | +1.80 | +9.48% | 2 | 151 | 40.50% |
| LLY230609C00427500 | 2023-06-05 2:23PM EDT | 427.50 | 18.45 | 17.20 | 19.05 | +2.22 | +13.68% | 9 | 153 | 39.50% |
| LLY230609C00430000 | 2023-06-05 1:32PM EDT | 430.00 | 16.85 | 15.20 | 16.60 | +2.23 | +15.25% | 4 | 169 | 36.16% |
| LLY230609C00432500 | 2023-06-05 1:57PM EDT | 432.50 | 15.65 | 12.85 | 14.40 | +4.05 | +34.91% | 2 | 57 | 34.23% |
| LLY230609C00435000 | 2023-06-05 2:36PM EDT | 435.00 | 10.50 | 10.95 | 11.65 | +0.45 | +4.48% | 16 | 91 | 28.74% |
| LLY230609C00437500 | 2023-06-05 3:37PM EDT | 437.50 | 8.35 | 8.55 | 9.70 | -0.54 | -6.07% | 21 | 110 | 27.65% |
| LLY230609C00440000 | 2023-06-05 3:45PM EDT | 440.00 | 6.90 | 7.50 | 8.35 | -0.10 | -1.43% | 53 | 233 | 28.97% |
| LLY230609C00442500 | 2023-06-05 3:31PM EDT | 442.50 | 5.45 | 5.90 | 6.15 | +0.15 | +2.83% | 61 | 45 | 25.23% |
| LLY230609C00445000 | 2023-06-05 3:59PM EDT | 445.00 | 4.95 | 4.50 | 5.20 | +0.80 | +19.28% | 279 | 217 | 26.80% |
| LLY230609C00447500 | 2023-06-05 3:29PM EDT | 447.50 | 3.65 | 3.50 | 3.80 | +0.45 | +14.06% | 351 | 26 | 25.28% |
| LLY230609C00450000 | 2023-06-05 3:45PM EDT | 450.00 | 2.30 | 2.60 | 2.75 | -0.10 | -4.17% | 452 | 830 | 24.50% |
| LLY230609C00452500 | 2023-06-05 2:23PM EDT | 452.50 | 2.15 | 1.56 | 2.09 | +0.35 | +19.44% | 74 | 49 | 24.87% |
| LLY230609C00455000 | 2023-06-05 3:52PM EDT | 455.00 | 1.40 | 1.18 | 1.51 | +0.04 | +2.94% | 105 | 436 | 24.83% |
| LLY230609C00457500 | 2023-06-05 3:40PM EDT | 457.50 | 0.84 | 0.68 | 1.08 | -0.13 | -13.40% | 65 | 33 | 24.90% |
| LLY230609C00460000 | 2023-06-05 3:46PM EDT | 460.00 | 0.63 | 0.41 | 0.77 | -0.08 | -11.27% | 213 | 404 | 25.12% |
| LLY230609C00465000 | 2023-06-05 3:40PM EDT | 465.00 | 0.34 | 0.29 | 0.40 | -0.09 | -20.93% | 41 | 37 | 25.90% |
| LLY230609C00470000 | 2023-06-05 2:17PM EDT | 470.00 | 0.05 | 0.06 | 0.26 | -0.21 | -80.77% | 139 | 262 | 27.98% |
| LLY230609C00475000 | 2023-06-05 11:13AM EDT | 475.00 | 0.10 | 0.04 | 0.17 | -0.44 | -81.48% | 7 | 40 | 29.83% |
| LLY230609C00480000 | 2023-06-05 1:52PM EDT | 480.00 | 0.10 | 0.02 | 0.28 | -0.02 | -16.67% | 4 | 15 | 36.67% |
| LLY230609C00485000 | 2023-06-05 1:26PM EDT | 485.00 | 0.06 | 0.02 | 0.06 | -0.11 | -64.71% | 5 | 14 | 32.23% |
| LLY230609C00490000 | 2023-05-22 11:17AM EDT | 490.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 43.60% |
| LLY230609C00495000 | 2023-05-04 10:44AM EDT | 495.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | - | 0 | 53.47% |
| LLY230609C00500000 | 2023-06-05 11:58AM EDT | 500.00 | 0.23 | 0.01 | 0.05 | +0.14 | +155.56% | 1 | 8 | 41.02% |
| LLY230609C00510000 | 2023-05-31 10:13AM EDT | 510.00 | 0.11 | 0.01 | 0.10 | +0.06 | +120.00% | 1 | 11 | 50.98% |
| LLY230609C00515000 | 2023-06-05 1:07PM EDT | 515.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 14 | 24 | 49.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00270000 | 2023-05-01 10:01AM EDT | 270.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 182.81% |
| LLY230609P00310000 | 2023-05-22 9:55AM EDT | 310.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 171.09% |
| LLY230609P00315000 | 2023-04-27 3:05PM EDT | 315.00 | 0.68 | 0.00 | 0.35 | 0.00 | - | - | 1 | 125.20% |
| LLY230609P00335000 | 2023-05-05 9:50AM EDT | 335.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 100.59% |
| LLY230609P00340000 | 2023-06-01 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 104.49% |
| LLY230609P00350000 | 2023-06-02 10:20AM EDT | 350.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 3 | 8 | 94.43% |
| LLY230609P00355000 | 2023-06-02 11:48AM EDT | 355.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 16 | 17 | 90.04% |
| LLY230609P00360000 | 2023-06-02 2:18PM EDT | 360.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 74.41% |
| LLY230609P00365000 | 2023-05-03 2:02PM EDT | 365.00 | 2.94 | 0.01 | 0.50 | 0.00 | - | 8 | 4 | 80.47% |
| LLY230609P00370000 | 2023-05-24 2:01PM EDT | 370.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 19 | 75.39% |
| LLY230609P00375000 | 2023-05-30 2:58PM EDT | 375.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | 2 | 8 | 70.85% |
| LLY230609P00380000 | 2023-06-02 10:58AM EDT | 380.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 38 | 54.30% |
| LLY230609P00385000 | 2023-05-31 12:57PM EDT | 385.00 | 0.32 | 0.00 | 0.22 | 0.00 | - | 1 | 16 | 54.30% |
| LLY230609P00390000 | 2023-06-05 10:27AM EDT | 390.00 | 0.03 | 0.00 | 0.15 | -0.10 | -76.92% | 5 | 22 | 52.15% |
| LLY230609P00395000 | 2023-06-02 3:39PM EDT | 395.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 114 | 40.23% |
| LLY230609P00400000 | 2023-06-05 11:01AM EDT | 400.00 | 0.18 | 0.01 | 0.19 | +0.10 | +125.00% | 12 | 76 | 44.92% |
| LLY230609P00405000 | 2023-06-02 3:21PM EDT | 405.00 | 0.17 | 0.01 | 0.27 | +0.09 | +112.50% | 4 | 183 | 42.82% |
| LLY230609P00410000 | 2023-06-05 1:03PM EDT | 410.00 | 0.06 | 0.03 | 0.31 | -0.09 | -60.00% | 27 | 161 | 39.01% |
| LLY230609P00415000 | 2023-06-05 12:52PM EDT | 415.00 | 0.11 | 0.12 | 0.14 | -0.15 | -57.69% | 15 | 96 | 29.69% |
| LLY230609P00417500 | 2023-06-05 3:36PM EDT | 417.50 | 0.22 | 0.17 | 0.23 | -0.25 | -53.19% | 22 | 146 | 29.93% |
| LLY230609P00420000 | 2023-06-05 3:45PM EDT | 420.00 | 0.26 | 0.11 | 0.41 | -0.19 | -42.22% | 33 | 228 | 30.98% |
| LLY230609P00422500 | 2023-06-05 2:39PM EDT | 422.50 | 0.39 | 0.28 | 0.40 | -0.48 | -55.17% | 7 | 453 | 28.22% |
| LLY230609P00425000 | 2023-06-05 2:11PM EDT | 425.00 | 0.54 | 0.28 | 0.49 | -0.24 | -30.77% | 72 | 214 | 26.86% |
| LLY230609P00427500 | 2023-06-05 3:36PM EDT | 427.50 | 0.80 | 0.57 | 0.67 | -0.25 | -23.81% | 81 | 203 | 26.20% |
| LLY230609P00430000 | 2023-06-05 2:28PM EDT | 430.00 | 1.09 | 0.60 | 0.93 | -0.30 | -21.58% | 168 | 275 | 25.71% |
| LLY230609P00432500 | 2023-06-05 2:48PM EDT | 432.50 | 1.45 | 0.85 | 1.26 | -0.50 | -25.64% | 48 | 85 | 25.09% |
| LLY230609P00435000 | 2023-06-05 2:45PM EDT | 435.00 | 2.00 | 1.52 | 1.71 | -0.41 | -17.01% | 175 | 466 | 24.57% |
| LLY230609P00437500 | 2023-06-05 3:13PM EDT | 437.50 | 2.52 | 2.12 | 2.25 | -0.53 | -17.38% | 80 | 29 | 23.84% |
| LLY230609P00440000 | 2023-06-05 3:57PM EDT | 440.00 | 2.95 | 2.84 | 3.00 | -1.11 | -27.34% | 245 | 154 | 23.42% |
| LLY230609P00442500 | 2023-06-05 3:57PM EDT | 442.50 | 3.90 | 3.80 | 3.95 | -1.30 | -25.00% | 68 | 29 | 23.08% |
| LLY230609P00445000 | 2023-06-05 2:45PM EDT | 445.00 | 6.25 | 4.95 | 5.10 | -0.10 | -1.57% | 103 | 14 | 22.74% |
| LLY230609P00447500 | 2023-06-05 3:59PM EDT | 447.50 | 6.45 | 6.25 | 6.50 | -1.61 | -19.98% | 33 | 3 | 22.60% |
| LLY230609P00450000 | 2023-06-05 2:45PM EDT | 450.00 | 9.50 | 7.30 | 8.20 | -0.01 | -0.11% | 22 | 15 | 22.96% |
| LLY230609P00452500 | 2023-06-05 3:41PM EDT | 452.50 | 10.56 | 8.90 | 10.00 | -1.39 | -11.63% | 6 | 4 | 22.91% |
| LLY230609P00455000 | 2023-06-05 10:35AM EDT | 455.00 | 11.25 | 10.50 | 12.80 | -2.70 | -19.35% | 1 | 1 | 28.35% |
| LLY230609P00460000 | 2023-06-05 11:05AM EDT | 460.00 | 14.40 | 15.60 | 16.35 | -18.90 | -56.76% | 2 | 2 | 23.52% |
| LLY230609P00470000 | 2023-05-22 11:17AM EDT | 470.00 | 30.50 | 24.05 | 27.45 | 0.00 | - | - | 0 | 44.64% |
| LLY230609P00475000 | 2023-05-09 10:05AM EDT | 475.00 | 41.45 | 29.45 | 31.60 | 0.00 | - | - | 0 | 41.50% |
| LLY230609P00500000 | 2023-05-12 1:28PM EDT | 500.00 | 64.77 | 53.80 | 56.90 | 0.00 | - | - | 0 | 68.34% |
| LLY230609P00510000 | 2023-05-04 9:31AM EDT | 510.00 | 82.50 | 66.00 | 69.35 | 0.00 | - | - | 0 | 86.74% |
© 2023 Yahoo. All rights reserved.