LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:310.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00310000 | 2023-05-23 10:55AM EDT | 2023-06-16 | 118.91 | 131.50 | 134.25 | 0.00 | - | 1 | 162 | 93.85% |
| LLY230721C00310000 | 2023-05-10 11:53AM EDT | 2023-07-21 | 125.05 | 133.30 | 136.30 | 0.00 | - | 77 | 88 | 64.81% |
| LLY230915C00310000 | 2023-05-24 1:38PM EDT | 2023-09-15 | 123.50 | 134.30 | 138.35 | 0.00 | - | 1 | 9 | 55.24% |
| LLY231020C00310000 | 2023-05-10 12:53PM EDT | 2023-10-20 | 131.33 | 137.00 | 140.20 | 0.00 | - | 229 | 205 | 51.79% |
| LLY240119C00310000 | 2023-05-25 11:53AM EDT | 2024-01-19 | 124.60 | 142.10 | 145.70 | 0.00 | - | 1 | 222 | 48.23% |
| LLY240621C00310000 | 2023-05-03 11:10AM EDT | 2024-06-21 | 130.00 | 150.35 | 153.30 | 0.00 | - | 1 | 1 | 44.66% |
| LLY250117C00310000 | 2023-05-31 2:14PM EDT | 2025-01-17 | 148.40 | 158.70 | 162.95 | 0.00 | - | 1 | 32 | 42.71% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00310000 | 2023-05-22 9:55AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 122.46% |
| LLY230616P00310000 | 2023-06-01 12:28PM EDT | 2023-06-16 | 0.09 | 0.01 | 0.23 | 0.00 | - | 1 | 2,416 | 76.56% |
| LLY230721P00310000 | 2023-06-01 12:28PM EDT | 2023-07-21 | 0.26 | 0.02 | 0.39 | 0.00 | - | 2 | 1,219 | 46.44% |
| LLY230915P00310000 | 2023-05-31 11:33AM EDT | 2023-09-15 | 1.35 | 0.40 | 0.84 | 0.00 | - | 14 | 774 | 35.63% |
| LLY231020P00310000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 1.20 | 0.91 | 1.34 | -0.35 | -22.58% | 1 | 1,060 | 33.56% |
| LLY240119P00310000 | 2023-06-02 3:25PM EDT | 2024-01-19 | 3.70 | 3.45 | 3.90 | -1.33 | -26.44% | 5 | 536 | 33.04% |
| LLY240621P00310000 | 2023-06-02 1:18PM EDT | 2024-06-21 | 7.60 | 6.90 | 8.10 | -0.90 | -10.59% | 3 | 35 | 31.46% |
| LLY250117P00310000 | 2023-06-02 11:43AM EDT | 2025-01-17 | 12.25 | 11.65 | 12.75 | -1.10 | -8.24% | 1 | 160 | 29.51% |
© 2023 Yahoo. All rights reserved.