LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:200.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00200000 | 2023-05-22 1:41PM EDT | 2023-06-16 | 237.50 | 243.15 | 246.30 | 0.00 | - | 1 | 10 | 196.88% |
| LLY230721C00200000 | 2023-05-09 2:19PM EDT | 2023-07-21 | 230.30 | 244.40 | 247.80 | 0.00 | - | 1 | 3 | 123.39% |
| LLY230915C00200000 | 2023-05-23 10:35AM EDT | 2023-09-15 | 230.13 | 244.25 | 248.00 | 0.00 | - | 1 | 8 | 83.53% |
| LLY231020C00200000 | 2023-05-23 11:05AM EDT | 2023-10-20 | 230.20 | 245.70 | 248.75 | 0.00 | - | 1 | 1 | 78.92% |
| LLY240119C00200000 | 2023-06-05 11:28AM EDT | 2024-01-19 | 249.20 | 247.05 | 250.45 | +3.30 | +1.34% | 1 | 254 | 67.00% |
| LLY240621C00200000 | 2023-05-26 10:20AM EDT | 2024-06-21 | 235.00 | 249.65 | 254.00 | 0.00 | - | 10 | 14 | 58.88% |
| LLY250117C00200000 | 2023-06-05 1:52PM EDT | 2025-01-17 | 257.00 | 253.00 | 257.50 | +3.95 | +1.56% | 1 | 55 | 52.53% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00200000 | 2023-05-30 11:32AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 101 | 144.53% |
| LLY230721P00200000 | 2023-05-24 12:15PM EDT | 2023-07-21 | 0.24 | 0.00 | 0.11 | 0.00 | - | 1 | 37 | 78.32% |
| LLY230915P00200000 | 2023-05-01 3:21PM EDT | 2023-09-15 | 0.26 | 0.00 | 0.46 | 0.00 | - | 5 | 41 | 61.52% |
| LLY231020P00200000 | 2023-05-09 10:12AM EDT | 2023-10-20 | 0.22 | 0.00 | 0.59 | 0.00 | - | 1 | 46 | 54.76% |
| LLY240119P00200000 | 2023-05-22 1:08PM EDT | 2024-01-19 | 0.47 | 0.06 | 0.81 | 0.00 | - | 4 | 422 | 48.80% |
| LLY240621P00200000 | 2023-05-05 12:57PM EDT | 2024-06-21 | 1.75 | 0.89 | 2.56 | 0.00 | - | 2 | 64 | 46.03% |
| LLY250117P00200000 | 2023-05-22 12:18PM EDT | 2025-01-17 | 3.95 | 1.85 | 4.30 | 0.00 | - | 3 | 42 | 41.26% |
© 2023 Yahoo. All rights reserved.