LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:350.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00350000 | 2023-06-05 10:50AM EDT | 2023-06-16 | 96.73 | 0.00 | 0.00 | 0.00 | - | 24 | 1,524 | 0.00% |
| LLY230707C00350000 | 2023-05-30 9:40AM EDT | 2023-07-07 | 79.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230721C00350000 | 2023-06-05 12:45PM EDT | 2023-07-21 | 98.80 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| LLY230818C00350000 | 2023-05-30 2:37PM EDT | 2023-08-18 | 83.72 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LLY230915C00350000 | 2023-06-05 1:56PM EDT | 2023-09-15 | 102.80 | 0.00 | 0.00 | 0.00 | - | 9 | 176 | 0.00% |
| LLY231020C00350000 | 2023-05-19 11:02AM EDT | 2023-10-20 | 102.70 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| LLY240119C00350000 | 2023-06-05 12:44PM EDT | 2024-01-19 | 112.45 | 0.00 | 0.00 | 0.00 | - | 16 | 459 | 0.00% |
| LLY240621C00350000 | 2023-05-25 12:09PM EDT | 2024-06-21 | 103.20 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| LLY250117C00350000 | 2023-05-22 3:58PM EDT | 2025-01-17 | 123.70 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00350000 | 2023-06-02 10:20AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| LLY230616P00350000 | 2023-06-02 11:35AM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,185 | 25.00% |
| LLY230623P00350000 | 2023-06-05 12:51PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| LLY230630P00350000 | 2023-06-01 3:18PM EDT | 2023-06-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 25.00% |
| LLY230707P00350000 | 2023-05-30 12:02PM EDT | 2023-07-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY230721P00350000 | 2023-06-06 12:21PM EDT | 2023-07-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,145 | 12.50% |
| LLY230818P00350000 | 2023-06-06 1:36PM EDT | 2023-08-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 210 | 12.50% |
| LLY230915P00350000 | 2023-06-06 3:28PM EDT | 2023-09-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 741 | 1,623 | 6.25% |
| LLY231020P00350000 | 2023-06-06 3:53PM EDT | 2023-10-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| LLY231117P00350000 | 2023-06-06 10:14AM EDT | 2023-11-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| LLY240119P00350000 | 2023-06-06 1:07PM EDT | 2024-01-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 6.25% |
| LLY240621P00350000 | 2023-06-05 11:37AM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| LLY250117P00350000 | 2023-06-05 2:09PM EDT | 2025-01-17 | 18.97 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 3.13% |
© 2023 Yahoo. All rights reserved.