LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:410.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00410000 | 2023-06-02 10:51AM EDT | 2023-06-09 | 31.00 | 31.40 | 35.00 | 0.00 | - | 1 | 7 | 44.12% |
| LLY230616C00410000 | 2023-06-02 11:29AM EDT | 2023-06-16 | 34.50 | 31.80 | 34.70 | 0.00 | - | 3 | 1,370 | 24.46% |
| LLY230623C00410000 | 2023-05-24 3:39PM EDT | 2023-06-23 | 23.91 | 32.60 | 35.85 | 0.00 | - | 1 | 3 | 28.37% |
| LLY230630C00410000 | 2023-05-30 3:54PM EDT | 2023-06-30 | 24.80 | 34.00 | 36.20 | 0.00 | - | 1 | 2 | 25.84% |
| LLY230707C00410000 | 2023-05-26 10:47AM EDT | 2023-07-07 | 25.85 | 35.00 | 38.35 | 0.00 | - | 1 | 1 | 30.00% |
| LLY230721C00410000 | 2023-06-02 11:22AM EDT | 2023-07-21 | 40.45 | 38.05 | 39.85 | 0.00 | - | 3 | 663 | 28.63% |
| LLY230818C00410000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 44.40 | 42.35 | 45.25 | 0.00 | - | 1 | 117 | 31.41% |
| LLY230915C00410000 | 2023-06-05 9:34AM EDT | 2023-09-15 | 47.68 | 45.50 | 48.35 | +0.09 | +0.19% | 1 | 282 | 30.75% |
| LLY231020C00410000 | 2023-06-02 3:49PM EDT | 2023-10-20 | 52.23 | 50.30 | 53.45 | 0.00 | - | 1 | 597 | 31.97% |
| LLY231117C00410000 | 2023-06-02 12:17PM EDT | 2023-11-17 | 56.15 | 54.00 | 57.05 | 0.00 | - | 1 | 1 | 32.55% |
| LLY240119C00410000 | 2023-06-02 10:25AM EDT | 2024-01-19 | 60.91 | 61.10 | 64.05 | 0.00 | - | 2 | 479 | 33.24% |
| LLY240621C00410000 | 2023-06-02 10:15AM EDT | 2024-06-21 | 75.60 | 74.75 | 78.30 | 0.00 | - | 1 | 27 | 34.26% |
| LLY250117C00410000 | 2023-05-26 12:43PM EDT | 2025-01-17 | 81.61 | 89.10 | 92.95 | 0.00 | - | 1 | 76 | 34.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00410000 | 2023-06-02 3:04PM EDT | 2023-06-09 | 0.15 | 0.04 | 0.54 | 0.00 | - | 63 | 161 | 43.77% |
| LLY230616P00410000 | 2023-06-05 9:40AM EDT | 2023-06-16 | 0.64 | 0.58 | 0.70 | +0.10 | +18.52% | 1 | 1,406 | 29.93% |
| LLY230623P00410000 | 2023-06-05 9:38AM EDT | 2023-06-23 | 1.25 | 1.11 | 1.56 | -0.12 | -8.76% | 1 | 25 | 29.20% |
| LLY230630P00410000 | 2023-06-02 11:14AM EDT | 2023-06-30 | 2.35 | 1.25 | 2.46 | 0.00 | - | 5 | 24 | 28.71% |
| LLY230707P00410000 | 2023-06-02 12:16PM EDT | 2023-07-07 | 2.59 | 1.97 | 3.45 | 0.00 | - | 1 | 15 | 28.64% |
| LLY230714P00410000 | 2023-06-02 3:25PM EDT | 2023-07-14 | 3.40 | 2.62 | 4.35 | 0.00 | - | 13 | 11 | 28.41% |
| LLY230721P00410000 | 2023-06-05 9:34AM EDT | 2023-07-21 | 4.26 | 4.05 | 4.55 | -0.11 | -2.52% | 2 | 600 | 26.68% |
| LLY230818P00410000 | 2023-06-02 3:50PM EDT | 2023-08-18 | 8.40 | 7.80 | 9.15 | 0.00 | - | 5 | 108 | 28.85% |
| LLY230915P00410000 | 2023-06-02 12:57PM EDT | 2023-09-15 | 10.75 | 9.70 | 11.30 | 0.00 | - | 10 | 244 | 27.45% |
| LLY231020P00410000 | 2023-05-26 3:04PM EDT | 2023-10-20 | 18.50 | 11.75 | 13.55 | 0.00 | - | 11 | 75 | 26.19% |
| LLY231117P00410000 | 2023-06-01 1:15PM EDT | 2023-11-17 | 17.65 | 14.85 | 17.80 | 0.00 | - | - | 1 | 28.01% |
| LLY240119P00410000 | 2023-06-01 11:53AM EDT | 2024-01-19 | 22.20 | 18.60 | 20.70 | 0.00 | - | 4 | 183 | 26.20% |
| LLY240621P00410000 | 2023-05-23 1:03PM EDT | 2024-06-21 | 33.66 | 27.25 | 30.40 | 0.00 | - | 5 | 84 | 26.20% |
| LLY250117P00410000 | 2023-05-10 10:02AM EDT | 2025-01-17 | 41.20 | 35.45 | 38.45 | 0.00 | - | 5 | 3 | 24.96% |
© 2023 Yahoo. All rights reserved.