LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:440.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00440000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 7.00 | 6.55 | 6.95 | +2.55 | +57.30% | 177 | 150 | 23.43% |
| LLY230616C00440000 | 2023-06-02 3:35PM EDT | 2023-06-16 | 9.50 | 8.65 | 9.20 | +2.95 | +45.04% | 407 | 1,301 | 23.15% |
| LLY230623C00440000 | 2023-06-02 1:33PM EDT | 2023-06-23 | 10.34 | 9.95 | 11.25 | +2.71 | +35.52% | 3 | 108 | 23.79% |
| LLY230630C00440000 | 2023-06-02 3:13PM EDT | 2023-06-30 | 13.10 | 12.55 | 13.75 | +2.60 | +24.76% | 17 | 258 | 25.75% |
| LLY230721C00440000 | 2023-06-02 3:43PM EDT | 2023-07-21 | 18.33 | 17.45 | 17.85 | +3.63 | +24.69% | 86 | 1,604 | 25.84% |
| LLY230818C00440000 | 2023-06-02 12:14PM EDT | 2023-08-18 | 24.07 | 23.75 | 24.30 | +3.12 | +14.89% | 24 | 79 | 28.61% |
| LLY230915C00440000 | 2023-06-02 3:40PM EDT | 2023-09-15 | 28.03 | 27.20 | 27.85 | +3.55 | +14.50% | 22 | 374 | 28.27% |
| LLY231020C00440000 | 2023-06-02 3:18PM EDT | 2023-10-20 | 32.53 | 31.90 | 32.30 | +4.38 | +15.56% | 19 | 4,328 | 28.58% |
| LLY231117C00440000 | 2023-05-30 2:54PM EDT | 2023-11-17 | 29.27 | 36.20 | 37.75 | 0.00 | - | 3 | 14 | 30.68% |
| LLY240119C00440000 | 2023-06-02 3:24PM EDT | 2024-01-19 | 44.57 | 43.50 | 45.15 | +3.92 | +9.64% | 8 | 826 | 31.48% |
| LLY240621C00440000 | 2023-06-02 3:18PM EDT | 2024-06-21 | 61.85 | 58.30 | 61.25 | +8.00 | +14.86% | 1 | 56 | 33.39% |
| LLY250117C00440000 | 2023-06-02 1:44PM EDT | 2025-01-17 | 73.25 | 73.15 | 76.50 | +7.69 | +11.73% | 6 | 124 | 33.77% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00440000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 4.06 | 4.05 | 4.40 | -3.89 | -48.93% | 226 | 39 | 22.51% |
| LLY230616P00440000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 5.75 | 5.80 | 6.20 | -4.10 | -41.62% | 350 | 899 | 21.20% |
| LLY230623P00440000 | 2023-05-30 11:56AM EDT | 2023-06-23 | 20.40 | 7.10 | 8.35 | 0.00 | - | 1 | 38 | 22.44% |
| LLY230630P00440000 | 2023-06-02 11:05AM EDT | 2023-06-30 | 9.25 | 8.55 | 9.70 | -12.90 | -58.24% | 17 | 67 | 22.21% |
| LLY230721P00440000 | 2023-06-02 2:53PM EDT | 2023-07-21 | 12.73 | 12.40 | 12.80 | -3.47 | -21.42% | 24 | 179 | 21.62% |
| LLY230818P00440000 | 2023-06-02 3:17PM EDT | 2023-08-18 | 17.75 | 17.75 | 18.40 | -3.85 | -17.82% | 8 | 52 | 24.20% |
| LLY230915P00440000 | 2023-06-02 3:31PM EDT | 2023-09-15 | 20.10 | 20.15 | 20.50 | -3.55 | -15.01% | 1 | 326 | 22.95% |
| LLY231020P00440000 | 2023-06-02 3:28PM EDT | 2023-10-20 | 22.60 | 22.75 | 23.10 | -3.41 | -13.11% | 4 | 77 | 22.27% |
| LLY231117P00440000 | 2023-06-02 3:41PM EDT | 2023-11-17 | 25.89 | 25.45 | 26.90 | -3.41 | -11.64% | 1 | 7 | 23.53% |
| LLY240119P00440000 | 2023-06-01 3:25PM EDT | 2024-01-19 | 30.85 | 30.20 | 31.55 | -2.59 | -7.75% | 3 | 583 | 23.40% |
| LLY240621P00440000 | 2023-05-31 3:08PM EDT | 2024-06-21 | 45.70 | 38.90 | 40.95 | 0.00 | - | 3 | 41 | 23.36% |
| LLY250117P00440000 | 2023-05-26 12:04PM EDT | 2025-01-17 | 55.50 | 47.15 | 49.90 | 0.00 | - | 1 | 10 | 22.82% |
© 2023 Yahoo. All rights reserved.