LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:390.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00390000 | 2023-05-23 10:41AM EDT | 2023-06-02 | 37.80 | 35.00 | 37.50 | 0.00 | - | 1 | 17 | 57.43% |
| LLY230609C00390000 | 2023-05-23 9:32AM EDT | 2023-06-09 | 40.16 | 35.75 | 38.35 | 0.00 | - | 1 | 2 | 44.20% |
| LLY230616C00390000 | 2023-05-26 1:43PM EDT | 2023-06-16 | 38.00 | 37.30 | 39.75 | +1.16 | +3.15% | 2 | 1,131 | 41.55% |
| LLY230623C00390000 | 2023-05-26 12:37PM EDT | 2023-06-23 | 38.50 | 38.20 | 40.50 | -4.00 | -9.41% | 1 | 2 | 38.25% |
| LLY230630C00390000 | 2023-05-19 1:58PM EDT | 2023-06-30 | 54.84 | 39.45 | 41.75 | 0.00 | - | 1 | 1 | 37.57% |
| LLY230721C00390000 | 2023-05-26 1:09PM EDT | 2023-07-21 | 44.84 | 43.35 | 44.45 | +4.84 | +12.10% | 1 | 499 | 35.02% |
| LLY230915C00390000 | 2023-05-26 12:13PM EDT | 2023-09-15 | 48.95 | 50.70 | 53.20 | -0.44 | -0.89% | 24 | 1,638 | 35.94% |
| LLY231020C00390000 | 2023-05-23 10:54AM EDT | 2023-10-20 | 57.00 | 53.60 | 56.55 | 0.00 | - | 1 | 54 | 34.92% |
| LLY240119C00390000 | 2023-05-26 1:48PM EDT | 2024-01-19 | 66.00 | 64.00 | 67.20 | -0.93 | -1.39% | 2 | 844 | 36.10% |
| LLY240621C00390000 | 2023-05-24 2:13PM EDT | 2024-06-21 | 80.20 | 78.40 | 80.95 | 0.00 | - | 2 | 74 | 36.69% |
| LLY250117C00390000 | 2023-05-24 10:06AM EDT | 2025-01-17 | 91.73 | 91.20 | 95.00 | 0.00 | - | 6 | 174 | 36.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00390000 | 2023-05-26 9:57AM EDT | 2023-06-02 | 0.23 | 0.05 | 0.23 | -0.27 | -54.00% | 1 | 12 | 36.67% |
| LLY230609P00390000 | 2023-05-25 2:00PM EDT | 2023-06-09 | 1.17 | 0.66 | 1.00 | +0.14 | +13.59% | 1 | 18 | 33.77% |
| LLY230616P00390000 | 2023-05-26 2:42PM EDT | 2023-06-16 | 1.38 | 1.37 | 1.51 | -0.68 | -33.01% | 15 | 480 | 30.36% |
| LLY230623P00390000 | 2023-05-24 11:10AM EDT | 2023-06-23 | 1.85 | 1.70 | 2.34 | -0.68 | -26.88% | 1 | 17 | 29.80% |
| LLY230630P00390000 | 2023-05-24 12:37PM EDT | 2023-06-30 | 3.19 | 2.48 | 3.15 | 0.00 | - | 7 | 26 | 29.33% |
| LLY230721P00390000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 5.00 | 4.55 | 5.10 | +0.10 | +2.04% | 82 | 2,594 | 27.68% |
| LLY230915P00390000 | 2023-05-25 11:16AM EDT | 2023-09-15 | 11.10 | 10.20 | 11.05 | 0.00 | - | 3 | 412 | 27.88% |
| LLY231020P00390000 | 2023-05-25 11:59AM EDT | 2023-10-20 | 14.55 | 12.75 | 13.65 | 0.00 | - | 2 | 205 | 27.24% |
| LLY240119P00390000 | 2023-05-25 2:57PM EDT | 2024-01-19 | 19.25 | 18.70 | 20.25 | 0.00 | - | 2 | 157 | 27.00% |
| LLY240621P00390000 | 2023-05-19 11:15AM EDT | 2024-06-21 | 23.05 | 26.75 | 28.60 | 0.00 | - | 5 | 7 | 26.36% |
| LLY250117P00390000 | 2023-05-22 2:36PM EDT | 2025-01-17 | 31.63 | 33.90 | 36.45 | 0.00 | - | 10 | 13 | 25.24% |
© 2023 Yahoo. All rights reserved.