LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:370.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00370000 | 2023-05-30 10:22AM EDT | 2023-06-02 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00370000 | 2023-05-30 3:53PM EDT | 2023-06-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230721C00370000 | 2023-05-26 1:13PM EDT | 2023-07-21 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230818C00370000 | 2023-05-19 9:50AM EDT | 2023-08-18 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00370000 | 2023-05-30 10:01AM EDT | 2023-09-15 | 67.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY231020C00370000 | 2023-05-30 1:48PM EDT | 2023-10-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240119C00370000 | 2023-05-30 3:17PM EDT | 2024-01-19 | 80.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240621C00370000 | 2023-05-22 3:57PM EDT | 2024-06-21 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00370000 | 2023-05-30 10:21AM EDT | 2025-01-17 | 102.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00370000 | 2023-05-22 1:10PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230609P00370000 | 2023-05-24 2:01PM EDT | 2023-06-09 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY230616P00370000 | 2023-05-30 1:18PM EDT | 2023-06-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY230623P00370000 | 2023-05-30 11:07AM EDT | 2023-06-23 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230630P00370000 | 2023-05-25 3:18PM EDT | 2023-06-30 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY230707P00370000 | 2023-05-26 2:14PM EDT | 2023-07-07 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230721P00370000 | 2023-05-30 2:58PM EDT | 2023-07-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LLY230818P00370000 | 2023-05-26 3:29PM EDT | 2023-08-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY230915P00370000 | 2023-05-30 10:52AM EDT | 2023-09-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY231020P00370000 | 2023-05-26 12:13PM EDT | 2023-10-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY231117P00370000 | 2023-05-25 3:49PM EDT | 2023-11-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY240119P00370000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240621P00370000 | 2023-05-22 2:36PM EDT | 2024-06-21 | 18.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY250117P00370000 | 2023-05-23 11:42AM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.