LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00190000 | 2023-03-10 10:43AM EDT | 190.00 | 139.50 | 180.45 | 183.45 | 0.00 | - | - | 1 | 0.00% |
| LLY231020C00200000 | 2023-05-23 11:05AM EDT | 200.00 | 230.20 | 246.40 | 249.75 | 0.00 | - | 1 | 1 | 77.10% |
| LLY231020C00220000 | 2023-05-19 12:05PM EDT | 220.00 | 227.55 | 227.05 | 230.45 | 0.00 | - | 1 | 1 | 72.47% |
| LLY231020C00250000 | 2023-06-08 2:29PM EDT | 250.00 | 198.78 | 197.50 | 201.25 | +16.16 | +8.85% | 1 | 1 | 63.56% |
| LLY231020C00270000 | 2023-05-03 9:42AM EDT | 270.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY231020C00280000 | 2023-03-13 10:51AM EDT | 280.00 | 66.15 | 97.55 | 100.40 | 0.00 | - | - | 1 | 0.00% |
| LLY231020C00290000 | 2023-04-17 12:45PM EDT | 290.00 | 92.72 | 152.10 | 155.50 | 0.00 | - | - | 1 | 0.00% |
| LLY231020C00300000 | 2023-06-08 2:29PM EDT | 300.00 | 150.33 | 149.50 | 152.90 | +2.33 | +1.57% | 7 | 13 | 51.56% |
| LLY231020C00310000 | 2023-05-10 12:53PM EDT | 310.00 | 131.33 | 139.30 | 143.50 | 0.00 | - | 229 | 205 | 53.39% |
| LLY231020C00320000 | 2023-05-10 1:13PM EDT | 320.00 | 122.68 | 129.70 | 133.65 | 0.00 | - | 303 | 330 | 50.17% |
| LLY231020C00330000 | 2023-05-18 12:20PM EDT | 330.00 | 115.76 | 120.50 | 124.15 | 0.00 | - | 8 | 117 | 47.66% |
| LLY231020C00340000 | 2023-05-11 10:46AM EDT | 340.00 | 102.50 | 111.20 | 114.45 | 0.00 | - | 1 | 98 | 44.76% |
| LLY231020C00350000 | 2023-06-08 3:55PM EDT | 350.00 | 103.76 | 102.15 | 105.25 | +1.06 | +1.03% | 10 | 73 | 42.68% |
| LLY231020C00360000 | 2023-05-19 10:01AM EDT | 360.00 | 94.85 | 92.85 | 95.60 | -1.55 | -1.61% | 1 | 59 | 39.81% |
| LLY231020C00370000 | 2023-06-07 9:44AM EDT | 370.00 | 84.60 | 84.30 | 87.05 | 0.00 | - | 1 | 443 | 38.49% |
| LLY231020C00380000 | 2023-06-08 10:51AM EDT | 380.00 | 75.85 | 76.70 | 78.80 | +1.66 | +2.24% | 4 | 69 | 37.31% |
| LLY231020C00390000 | 2023-06-08 3:25PM EDT | 390.00 | 69.00 | 67.25 | 69.90 | +11.23 | +19.44% | 2 | 52 | 35.07% |
| LLY231020C00400000 | 2023-06-07 1:23PM EDT | 400.00 | 56.00 | 59.40 | 62.25 | 0.00 | - | 10 | 152 | 34.08% |
| LLY231020C00410000 | 2023-06-05 10:21AM EDT | 410.00 | 49.87 | 52.00 | 54.70 | -5.32 | -9.64% | 1 | 597 | 32.87% |
| LLY231020C00420000 | 2023-06-07 1:28PM EDT | 420.00 | 43.90 | 45.10 | 46.10 | +2.50 | +6.04% | 1 | 259 | 30.27% |
| LLY231020C00430000 | 2023-06-08 12:41PM EDT | 430.00 | 39.77 | 38.70 | 39.00 | +7.04 | +21.51% | 3 | 130 | 28.88% |
| LLY231020C00440000 | 2023-06-08 3:30PM EDT | 440.00 | 32.80 | 32.45 | 32.65 | +3.25 | +11.00% | 5 | 4,328 | 27.80% |
| LLY231020C00450000 | 2023-06-08 3:59PM EDT | 450.00 | 26.90 | 26.75 | 27.45 | +2.65 | +10.93% | 21 | 371 | 27.34% |
| LLY231020C00460000 | 2023-06-08 11:30AM EDT | 460.00 | 21.45 | 21.75 | 21.95 | +1.73 | +8.77% | 1 | 263 | 26.11% |
| LLY231020C00470000 | 2023-06-08 2:19PM EDT | 470.00 | 17.33 | 17.40 | 17.60 | +3.38 | +24.23% | 5 | 145 | 25.42% |
| LLY231020C00480000 | 2023-06-08 3:14PM EDT | 480.00 | 13.70 | 13.70 | 13.90 | 0.00 | - | 3 | 79 | 24.84% |
| LLY231020C00490000 | 2023-06-08 3:31PM EDT | 490.00 | 10.85 | 10.45 | 11.00 | +3.70 | +51.75% | 6 | 74 | 24.54% |
| LLY231020C00500000 | 2023-06-08 3:34PM EDT | 500.00 | 8.35 | 7.95 | 8.40 | +0.46 | +5.83% | 10 | 301 | 24.03% |
| LLY231020C00520000 | 2023-06-08 3:25PM EDT | 520.00 | 4.60 | 4.30 | 4.90 | +1.30 | +39.39% | 5 | 95 | 23.57% |
| LLY231020C00540000 | 2023-06-05 2:16PM EDT | 540.00 | 2.92 | 2.23 | 2.57 | 0.00 | - | 2 | 179 | 22.87% |
| LLY231020C00550000 | 2023-06-02 2:54PM EDT | 550.00 | 2.05 | 1.60 | 1.95 | 0.00 | - | 3 | 23 | 22.93% |
| LLY231020C00560000 | 2023-06-07 3:09PM EDT | 560.00 | 0.90 | 1.17 | 1.43 | 0.00 | - | 3 | 16 | 22.86% |
| LLY231020C00570000 | 2023-06-05 12:24PM EDT | 570.00 | 1.21 | 0.38 | 1.72 | 0.00 | - | 3 | 3 | 25.15% |
| LLY231020C00580000 | 2023-06-05 3:22PM EDT | 580.00 | 0.75 | 0.22 | 1.55 | 0.00 | - | 1 | 80 | 25.96% |
| LLY231020C00590000 | 2023-05-17 1:19PM EDT | 590.00 | 1.05 | 0.09 | 1.35 | 0.00 | - | - | 1 | 26.54% |
| LLY231020C00600000 | 2023-05-23 11:19AM EDT | 600.00 | 0.50 | 0.24 | 0.73 | 0.00 | - | 1 | 4 | 24.99% |
| LLY231020C00620000 | 2023-05-18 10:37AM EDT | 620.00 | 0.46 | 0.00 | 0.77 | 0.00 | - | 4 | 8 | 27.44% |
| LLY231020C00630000 | 2023-06-08 11:57AM EDT | 630.00 | 0.40 | 0.02 | 0.70 | -0.17 | -29.82% | 3 | 1 | 28.10% |
| LLY231020C00640000 | 2023-05-25 9:55AM EDT | 640.00 | 0.25 | 0.00 | 0.67 | 0.00 | - | 100 | 207 | 28.96% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00160000 | 2023-05-01 11:28AM EDT | 160.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 68.80% |
| LLY231020P00165000 | 2023-05-23 10:02AM EDT | 165.00 | 0.24 | 0.00 | 0.44 | 0.00 | - | 17 | 43 | 65.87% |
| LLY231020P00170000 | 2023-04-13 9:30AM EDT | 170.00 | 0.43 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 61.52% |
| LLY231020P00175000 | 2023-04-27 1:42PM EDT | 175.00 | 0.25 | 0.00 | 1.23 | 0.00 | - | 4 | 5 | 70.90% |
| LLY231020P00180000 | 2023-05-17 9:32AM EDT | 180.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 64.45% |
| LLY231020P00185000 | 2023-04-28 2:21PM EDT | 185.00 | 0.29 | 0.00 | 0.58 | 0.00 | - | 18 | 10 | 60.64% |
| LLY231020P00190000 | 2023-04-13 9:30AM EDT | 190.00 | 0.80 | 0.00 | 0.51 | 0.00 | - | - | 5 | 58.01% |
| LLY231020P00195000 | 2023-05-04 2:33PM EDT | 195.00 | 0.34 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 59.77% |
| LLY231020P00200000 | 2023-05-09 10:12AM EDT | 200.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 57.47% |
| LLY231020P00210000 | 2023-04-28 1:03PM EDT | 210.00 | 0.40 | 0.03 | 0.75 | 0.00 | - | 2 | 5 | 54.52% |
| LLY231020P00220000 | 2023-05-18 12:02PM EDT | 220.00 | 0.42 | 0.00 | 2.22 | 0.00 | - | 2 | 20 | 59.97% |
| LLY231020P00230000 | 2023-04-28 2:06PM EDT | 230.00 | 0.59 | 0.03 | 0.97 | 0.00 | - | 4 | 2 | 50.10% |
| LLY231020P00240000 | 2023-05-10 12:03PM EDT | 240.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 50.07% |
| LLY231020P00250000 | 2023-06-01 3:11PM EDT | 250.00 | 0.44 | 0.15 | 0.72 | 0.00 | - | 6 | 21 | 46.83% |
| LLY231020P00260000 | 2023-05-23 3:53PM EDT | 260.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 44.26% |
| LLY231020P00270000 | 2023-04-28 1:11PM EDT | 270.00 | 2.00 | 0.63 | 1.24 | 0.00 | - | 2 | 5 | 45.14% |
| LLY231020P00280000 | 2023-06-06 11:32AM EDT | 280.00 | 0.47 | 0.15 | 0.85 | 0.00 | - | 1 | 1,068 | 39.64% |
| LLY231020P00290000 | 2023-06-07 1:12PM EDT | 290.00 | 0.58 | 0.24 | 0.99 | 0.00 | - | 2 | 31 | 37.98% |
| LLY231020P00300000 | 2023-06-07 1:12PM EDT | 300.00 | 0.84 | 0.05 | 1.15 | 0.00 | - | 2 | 1,207 | 36.33% |
| LLY231020P00310000 | 2023-06-06 9:53AM EDT | 310.00 | 0.70 | 0.64 | 1.39 | 0.00 | - | 1 | 1,059 | 34.97% |
| LLY231020P00320000 | 2023-06-05 2:52PM EDT | 320.00 | 1.43 | 0.65 | 2.31 | 0.00 | - | 1 | 169 | 36.02% |
| LLY231020P00330000 | 2023-06-08 11:08AM EDT | 330.00 | 1.51 | 1.28 | 1.88 | -0.29 | -16.11% | 3 | 255 | 31.79% |
| LLY231020P00340000 | 2023-06-07 10:42AM EDT | 340.00 | 2.17 | 1.65 | 2.52 | 0.00 | - | 1 | 111 | 31.24% |
| LLY231020P00350000 | 2023-06-08 10:05AM EDT | 350.00 | 2.70 | 2.41 | 2.69 | -0.05 | -1.82% | 1 | 139 | 29.03% |
| LLY231020P00360000 | 2023-06-08 3:53PM EDT | 360.00 | 3.21 | 2.99 | 3.45 | -0.69 | -17.69% | 8 | 2,430 | 28.18% |
| LLY231020P00370000 | 2023-06-01 1:31PM EDT | 370.00 | 6.39 | 4.00 | 4.45 | 0.00 | - | 29 | 83 | 27.44% |
| LLY231020P00380000 | 2023-06-08 3:39PM EDT | 380.00 | 5.41 | 5.15 | 5.70 | -1.24 | -18.65% | 16 | 545 | 26.72% |
| LLY231020P00390000 | 2023-05-25 11:59AM EDT | 390.00 | 14.55 | 6.65 | 7.25 | 0.00 | - | 2 | 205 | 26.00% |
| LLY231020P00400000 | 2023-06-08 11:38AM EDT | 400.00 | 8.65 | 8.35 | 9.05 | -1.85 | -17.62% | 4 | 102 | 25.17% |
| LLY231020P00410000 | 2023-06-07 1:41PM EDT | 410.00 | 12.16 | 10.45 | 11.25 | 0.00 | - | 1 | 75 | 24.37% |
| LLY231020P00420000 | 2023-06-06 2:25PM EDT | 420.00 | 14.60 | 13.00 | 13.80 | 0.00 | - | 1 | 187 | 23.47% |
| LLY231020P00430000 | 2023-06-08 3:14PM EDT | 430.00 | 16.45 | 16.25 | 16.60 | -0.95 | -5.46% | 40 | 83 | 22.33% |
| LLY231020P00440000 | 2023-06-05 10:23AM EDT | 440.00 | 21.03 | 19.95 | 20.30 | 0.00 | - | 14 | 77 | 21.53% |
| LLY231020P00450000 | 2023-06-07 3:12PM EDT | 450.00 | 28.99 | 24.30 | 24.60 | 0.00 | - | 16 | 118 | 20.68% |
| LLY231020P00460000 | 2023-06-07 9:58AM EDT | 460.00 | 31.20 | 29.30 | 29.70 | 0.00 | - | 20 | 62 | 19.92% |
| LLY231020P00470000 | 2023-05-03 2:28PM EDT | 470.00 | 48.13 | 38.40 | 38.85 | 0.00 | - | 1 | 1 | 22.45% |
| LLY231020P00480000 | 2023-06-02 11:36AM EDT | 480.00 | 45.29 | 41.40 | 41.90 | 0.00 | - | 1 | 3 | 18.15% |
| LLY231020P00490000 | 2023-05-22 12:38PM EDT | 490.00 | 56.75 | 48.30 | 49.75 | 0.00 | - | 2 | 2 | 18.03% |
| LLY231020P00500000 | 2023-05-23 3:05PM EDT | 500.00 | 77.40 | 56.05 | 58.55 | 0.00 | - | 2 | 18 | 18.56% |
| LLY231020P00520000 | 2023-05-12 1:21PM EDT | 520.00 | 85.60 | 73.35 | 76.10 | 0.00 | - | - | 5 | 17.80% |
© 2023 Yahoo. All rights reserved.