LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:330.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00330000 | 2023-05-24 9:32AM EDT | 2023-06-02 | 92.00 | 98.35 | 100.75 | 0.00 | - | - | 1 | 117.97% |
| LLY230616C00330000 | 2023-05-31 10:50AM EDT | 2023-06-16 | 96.20 | 99.05 | 102.05 | -11.60 | -10.76% | 3 | 1,115 | 72.12% |
| LLY230721C00330000 | 2023-05-18 12:20PM EDT | 2023-07-21 | 110.76 | 101.00 | 103.75 | 0.00 | - | 8 | 193 | 51.33% |
| LLY230915C00330000 | 2023-05-23 12:22PM EDT | 2023-09-15 | 103.92 | 103.65 | 107.30 | 0.00 | - | 1 | 203 | 47.64% |
| LLY231020C00330000 | 2023-05-18 12:20PM EDT | 2023-10-20 | 115.76 | 106.95 | 109.60 | 0.00 | - | 8 | 117 | 45.35% |
| LLY240119C00330000 | 2023-05-30 3:24PM EDT | 2024-01-19 | 112.40 | 114.15 | 116.70 | 0.00 | - | 4 | 126 | 43.91% |
| LLY240621C00330000 | 2023-05-30 2:21PM EDT | 2024-06-21 | 123.85 | 123.00 | 126.20 | 0.00 | - | 1 | 32 | 41.95% |
| LLY250117C00330000 | 2023-05-30 3:30PM EDT | 2025-01-17 | 132.65 | 132.75 | 136.85 | 0.00 | - | 7 | 128 | 40.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00330000 | 2023-05-23 10:14AM EDT | 2023-06-02 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 134.47% |
| LLY230616P00330000 | 2023-05-31 11:27AM EDT | 2023-06-16 | 0.18 | 0.01 | 0.42 | -0.02 | -10.00% | 1 | 1,160 | 55.32% |
| LLY230623P00330000 | 2023-05-22 1:35PM EDT | 2023-06-23 | 0.75 | 0.00 | 0.21 | 0.00 | - | - | 10 | 46.39% |
| LLY230721P00330000 | 2023-05-31 2:45PM EDT | 2023-07-21 | 0.56 | 0.35 | 0.77 | +0.01 | +1.82% | 1 | 463 | 38.65% |
| LLY230818P00330000 | 2023-05-17 9:46AM EDT | 2023-08-18 | 1.20 | 0.89 | 1.90 | 0.00 | - | - | 1 | 37.37% |
| LLY230915P00330000 | 2023-05-30 3:04PM EDT | 2023-09-15 | 2.15 | 1.65 | 2.18 | 0.00 | - | 5 | 356 | 33.20% |
| LLY231020P00330000 | 2023-05-30 3:24PM EDT | 2023-10-20 | 3.19 | 2.86 | 3.25 | 0.00 | - | 25 | 255 | 31.85% |
| LLY231117P00330000 | 2023-05-25 3:49PM EDT | 2023-11-17 | 5.05 | 4.25 | 4.85 | 0.00 | - | - | 13 | 32.54% |
| LLY240119P00330000 | 2023-05-31 2:08PM EDT | 2024-01-19 | 6.82 | 6.70 | 7.05 | -0.23 | -3.26% | 3 | 1,305 | 31.25% |
| LLY240621P00330000 | 2023-05-24 11:58AM EDT | 2024-06-21 | 12.90 | 12.05 | 13.00 | 0.00 | - | 1 | 195 | 30.31% |
| LLY250117P00330000 | 2023-05-25 3:07PM EDT | 2025-01-17 | 18.30 | 17.00 | 18.70 | 0.00 | - | 15 | 53 | 28.50% |
© 2023 Yahoo. All rights reserved.