LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:290.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00290000 | 2023-05-22 11:17AM EDT | 2023-06-16 | 150.00 | 153.30 | 157.00 | 0.00 | - | 1 | 41 | 129.39% |
| LLY230721C00290000 | 2023-05-09 11:44AM EDT | 2023-07-21 | 143.23 | 154.70 | 157.80 | 0.00 | - | 2 | 10 | 73.46% |
| LLY230915C00290000 | 2023-05-24 9:32AM EDT | 2023-09-15 | 136.05 | 156.60 | 159.90 | 0.00 | - | 1 | 7 | 57.65% |
| LLY231020C00290000 | 2023-04-17 12:45PM EDT | 2023-10-20 | 92.72 | 152.10 | 155.50 | 0.00 | - | - | 1 | 38.81% |
| LLY240119C00290000 | 2023-05-23 2:56PM EDT | 2024-01-19 | 144.70 | 162.55 | 165.95 | 0.00 | - | 4 | 114 | 52.61% |
| LLY240621C00290000 | 2023-05-19 10:49AM EDT | 2024-06-21 | 167.93 | 169.25 | 172.15 | 0.00 | - | 1 | 7 | 47.45% |
| LLY250117C00290000 | 2023-06-02 11:06AM EDT | 2025-01-17 | 176.21 | 176.10 | 180.20 | 0.00 | - | 1 | 17 | 44.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00290000 | 2023-05-25 1:47PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,242 | 89.45% |
| LLY230721P00290000 | 2023-06-02 2:19PM EDT | 2023-07-21 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 1,096 | 53.71% |
| LLY230818P00290000 | 2023-05-19 12:06PM EDT | 2023-08-18 | 0.53 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 47.40% |
| LLY230915P00290000 | 2023-05-31 3:53PM EDT | 2023-09-15 | 0.77 | 0.11 | 0.84 | 0.00 | - | 4 | 166 | 42.09% |
| LLY231020P00290000 | 2023-05-23 3:44PM EDT | 2023-10-20 | 1.29 | 0.21 | 0.97 | 0.00 | - | 10 | 33 | 37.21% |
| LLY240119P00290000 | 2023-06-01 2:16PM EDT | 2024-01-19 | 2.90 | 2.00 | 2.87 | 0.00 | - | 1 | 547 | 35.71% |
| LLY240621P00290000 | 2023-05-22 9:56AM EDT | 2024-06-21 | 5.98 | 4.70 | 5.50 | 0.00 | - | 15 | 22 | 32.38% |
| LLY250117P00290000 | 2023-05-23 1:31PM EDT | 2025-01-17 | 11.30 | 8.70 | 9.45 | 0.00 | - | 6 | 58 | 30.47% |
© 2023 Yahoo. All rights reserved.