LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:320.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00320000 | 2023-05-18 10:11AM EDT | 2023-06-16 | 118.10 | 121.05 | 124.65 | 0.00 | - | 1 | 357 | 82.72% |
| LLY230721C00320000 | 2023-05-31 11:00AM EDT | 2023-07-21 | 108.00 | 123.60 | 126.05 | 0.00 | - | 10 | 394 | 59.58% |
| LLY230915C00320000 | 2023-06-02 2:53PM EDT | 2023-09-15 | 127.00 | 125.65 | 128.45 | +14.24 | +12.63% | 2 | 245 | 51.45% |
| LLY231020C00320000 | 2023-05-10 1:13PM EDT | 2023-10-20 | 122.68 | 127.50 | 130.95 | 0.00 | - | 303 | 330 | 49.59% |
| LLY240119C00320000 | 2023-05-25 1:12PM EDT | 2024-01-19 | 118.00 | 133.45 | 136.75 | 0.00 | - | 2 | 329 | 46.41% |
| LLY240621C00320000 | 2023-05-19 10:49AM EDT | 2024-06-21 | 143.93 | 142.05 | 145.50 | 0.00 | - | 1 | 0 | 43.88% |
| LLY250117C00320000 | 2023-06-01 10:00AM EDT | 2025-01-17 | 142.28 | 151.10 | 155.50 | 0.00 | - | 1 | 63 | 41.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00320000 | 2023-06-01 2:55PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 1,447 | 61.52% |
| LLY230721P00320000 | 2023-06-01 12:08PM EDT | 2023-07-21 | 0.34 | 0.02 | 1.13 | 0.00 | - | 2 | 220 | 50.56% |
| LLY230818P00320000 | 2023-06-02 3:28PM EDT | 2023-08-18 | 0.52 | 0.22 | 0.61 | -0.61 | -53.98% | 1 | 2 | 36.21% |
| LLY230915P00320000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 0.93 | 0.83 | 1.02 | -0.48 | -34.04% | 1 | 1,976 | 33.89% |
| LLY231020P00320000 | 2023-06-01 3:09PM EDT | 2023-10-20 | 1.90 | 1.34 | 1.60 | 0.00 | - | 36 | 169 | 32.03% |
| LLY240119P00320000 | 2023-05-31 2:08PM EDT | 2024-01-19 | 5.62 | 4.15 | 4.70 | 0.00 | - | 1 | 627 | 32.18% |
| LLY240621P00320000 | 2023-05-30 11:07AM EDT | 2024-06-21 | 11.29 | 8.10 | 9.35 | 0.00 | - | 1 | 82 | 30.75% |
| LLY250117P00320000 | 2023-05-31 9:59AM EDT | 2025-01-17 | 16.40 | 13.20 | 14.35 | 0.00 | - | 3 | 186 | 28.89% |
© 2023 Yahoo. All rights reserved.