LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00280000 | 2023-05-24 10:42AM EDT | 2023-06-16 | 145.80 | 154.80 | 158.15 | 0.00 | - | 9 | 43 | 128.83% |
| LLY230721C00280000 | 2023-04-03 10:15AM EDT | 2023-07-21 | 72.75 | 142.75 | 146.80 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230915C00280000 | 2023-05-12 3:08PM EDT | 2023-09-15 | 159.29 | 158.10 | 161.05 | 0.00 | - | 5 | 12 | 55.21% |
| LLY231020C00280000 | 2023-03-13 10:51AM EDT | 2023-10-20 | 66.15 | 97.55 | 100.40 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00280000 | 2023-05-26 1:42PM EDT | 2024-01-19 | 155.30 | 163.75 | 167.50 | 0.00 | - | 4 | 139 | 52.99% |
| LLY240621C00280000 | 2023-02-28 12:10PM EDT | 2024-06-21 | 68.00 | 85.35 | 88.65 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00280000 | 2023-05-26 10:16AM EDT | 2025-01-17 | 171.03 | 177.00 | 180.40 | 0.00 | - | 10 | 16 | 44.29% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00280000 | 2023-05-30 3:14PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.35 | 0.00 | - | 5 | 2,356 | 91.60% |
| LLY230721P00280000 | 2023-05-26 12:19PM EDT | 2023-07-21 | 0.27 | 0.01 | 0.18 | 0.00 | - | 2 | 290 | 50.15% |
| LLY230915P00280000 | 2023-06-01 3:43PM EDT | 2023-09-15 | 0.42 | 0.41 | 1.16 | -0.24 | -36.36% | 101 | 905 | 45.34% |
| LLY231020P00280000 | 2023-05-15 1:07PM EDT | 2023-10-20 | 1.17 | 0.68 | 1.27 | 0.00 | - | 9 | 1,075 | 39.95% |
| LLY240119P00280000 | 2023-05-31 2:35PM EDT | 2024-01-19 | 2.80 | 1.94 | 3.35 | 0.00 | - | 1 | 345 | 38.06% |
| LLY240621P00280000 | 2023-05-23 10:36AM EDT | 2024-06-21 | 5.70 | 4.80 | 5.75 | 0.00 | - | 2 | 26 | 33.81% |
| LLY250117P00280000 | 2023-05-31 10:02AM EDT | 2025-01-17 | 10.00 | 8.00 | 9.15 | 0.00 | - | 4 | 27 | 31.17% |
© 2023 Yahoo. All rights reserved.