LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00250000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 192.90 | 194.35 | 198.10 | 0.00 | - | 10 | 12 | 170.70% |
| LLY230721C00250000 | 2023-04-03 9:43AM EDT | 2023-07-21 | 99.48 | 172.20 | 176.00 | 0.00 | - | - | 15 | 0.00% |
| LLY230915C00250000 | 2023-05-09 1:43PM EDT | 2023-09-15 | 182.38 | 196.50 | 200.00 | 0.00 | - | 50 | 65 | 66.61% |
| LLY231020C00250000 | 2023-06-08 2:29PM EDT | 2023-10-20 | 198.78 | 198.20 | 201.50 | 0.00 | - | 1 | 1 | 64.23% |
| LLY240119C00250000 | 2023-06-09 9:40AM EDT | 2024-01-19 | 201.50 | 201.30 | 204.85 | +0.70 | +0.35% | 1 | 145 | 57.68% |
| LLY240621C00250000 | 2023-05-01 11:33AM EDT | 2024-06-21 | 166.50 | 187.55 | 191.40 | 0.00 | - | 1 | 14 | 0.00% |
| LLY250117C00250000 | 2023-05-24 1:43PM EDT | 2025-01-17 | 196.49 | 211.50 | 215.95 | 0.00 | - | 2 | 85 | 49.72% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00250000 | 2023-05-16 2:41PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 781 | 139.84% |
| LLY230630P00250000 | 2023-05-16 2:41PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.81% |
| LLY230721P00250000 | 2023-06-07 11:21AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 54.69% |
| LLY230915P00250000 | 2023-05-19 10:15AM EDT | 2023-09-15 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 567 | 50.34% |
| LLY231020P00250000 | 2023-06-01 3:11PM EDT | 2023-10-20 | 0.44 | 0.05 | 0.38 | 0.00 | - | 6 | 21 | 42.92% |
| LLY231117P00250000 | 2023-06-01 3:11PM EDT | 2023-11-17 | 0.64 | 0.15 | 0.49 | 0.00 | - | - | 6 | 40.41% |
| LLY240119P00250000 | 2023-06-05 3:05PM EDT | 2024-01-19 | 1.20 | 0.75 | 1.25 | 0.00 | - | 18 | 455 | 39.67% |
| LLY240621P00250000 | 2023-05-15 12:18PM EDT | 2024-06-21 | 3.43 | 1.88 | 3.55 | 0.00 | - | 5 | 237 | 37.52% |
| LLY250117P00250000 | 2023-06-09 2:04PM EDT | 2025-01-17 | 5.15 | 4.45 | 5.45 | -0.15 | -2.83% | 5 | 29 | 33.32% |
© 2023 Yahoo. All rights reserved.