LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:420.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00420000 | 2023-05-30 1:04PM EDT | 2023-06-02 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY230609C00420000 | 2023-05-30 11:24AM EDT | 2023-06-09 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00420000 | 2023-05-30 1:58PM EDT | 2023-06-16 | 15.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LLY230623C00420000 | 2023-05-24 1:35PM EDT | 2023-06-23 | 18.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LLY230630C00420000 | 2023-05-30 11:54AM EDT | 2023-06-30 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721C00420000 | 2023-05-30 2:26PM EDT | 2023-07-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY230818C00420000 | 2023-05-30 3:49PM EDT | 2023-08-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| LLY230915C00420000 | 2023-05-30 10:06AM EDT | 2023-09-15 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00420000 | 2023-05-30 9:34AM EDT | 2023-10-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY231117C00420000 | 2023-05-30 10:02AM EDT | 2023-11-17 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00420000 | 2023-05-30 3:51PM EDT | 2024-01-19 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240621C00420000 | 2023-05-30 11:45AM EDT | 2024-06-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00420000 | 2023-05-26 2:48PM EDT | 2025-01-17 | 77.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00420000 | 2023-05-30 3:51PM EDT | 2023-06-02 | 1.60 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| LLY230609P00420000 | 2023-05-30 3:27PM EDT | 2023-06-09 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LLY230616P00420000 | 2023-05-30 3:46PM EDT | 2023-06-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LLY230623P00420000 | 2023-05-30 3:57PM EDT | 2023-06-23 | 7.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| LLY230630P00420000 | 2023-05-30 12:29PM EDT | 2023-06-30 | 10.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY230707P00420000 | 2023-05-26 9:51AM EDT | 2023-07-07 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY230721P00420000 | 2023-05-30 2:29PM EDT | 2023-07-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| LLY230818P00420000 | 2023-05-30 11:06AM EDT | 2023-08-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| LLY230915P00420000 | 2023-05-30 10:53AM EDT | 2023-09-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| LLY231020P00420000 | 2023-05-30 2:52PM EDT | 2023-10-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| LLY231117P00420000 | 2023-05-30 10:30AM EDT | 2023-11-17 | 26.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY240119P00420000 | 2023-05-24 9:55AM EDT | 2024-01-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| LLY240621P00420000 | 2023-05-25 10:52AM EDT | 2024-06-21 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY250117P00420000 | 2023-05-17 1:40PM EDT | 2025-01-17 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.