LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00300000 | 2023-06-01 3:05PM EDT | 2023-06-16 | 137.21 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| LLY230623C00300000 | 2023-05-30 9:36AM EDT | 2023-06-23 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721C00300000 | 2023-06-05 10:13AM EDT | 2023-07-21 | 149.24 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| LLY230818C00300000 | 2023-06-02 11:34AM EDT | 2023-08-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY230915C00300000 | 2023-05-24 9:37AM EDT | 2023-09-15 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| LLY231020C00300000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 148.00 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 0.00% |
| LLY240119C00300000 | 2023-05-24 10:54AM EDT | 2024-01-19 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 494 | 0.00% |
| LLY240621C00300000 | 2023-05-22 3:54PM EDT | 2024-06-21 | 152.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00300000 | 2023-06-02 9:54AM EDT | 2025-01-17 | 166.50 | 0.00 | 0.00 | 0.00 | - | 11 | 262 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00300000 | 2023-06-01 12:40PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 914 | 50.00% |
| LLY230630P00300000 | 2023-05-22 10:11AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY230721P00300000 | 2023-06-05 3:44PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,252 | 25.00% |
| LLY230818P00300000 | 2023-06-02 9:49AM EDT | 2023-08-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY230915P00300000 | 2023-06-05 2:35PM EDT | 2023-09-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 3,093 | 12.50% |
| LLY231020P00300000 | 2023-06-01 2:53PM EDT | 2023-10-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 12.50% |
| LLY240119P00300000 | 2023-06-05 3:32PM EDT | 2024-01-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 1,155 | 12.50% |
| LLY240621P00300000 | 2023-06-05 2:59PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 6.25% |
| LLY250117P00300000 | 2023-06-05 10:51AM EDT | 2025-01-17 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
© 2023 Yahoo. All rights reserved.