LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:450.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609C00450000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 2.40 | 2.27 | 2.55 | +0.84 | +53.85% | 355 | 685 | 26.71% |
| LLY230616C00450000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 4.22 | 4.00 | 4.30 | +1.02 | +31.87% | 335 | 2,086 | 23.30% |
| LLY230623C00450000 | 2023-06-02 3:15PM EDT | 2023-06-23 | 6.20 | 5.60 | 6.20 | +1.95 | +45.88% | 53 | 172 | 23.51% |
| LLY230630C00450000 | 2023-06-02 11:15AM EDT | 2023-06-30 | 8.10 | 7.40 | 8.55 | +1.70 | +26.56% | 5 | 134 | 25.26% |
| LLY230707C00450000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 9.15 | 8.80 | 9.95 | +9.15 | - | 1 | 2 | 25.11% |
| LLY230714C00450000 | 2023-06-01 1:01PM EDT | 2023-07-14 | 8.56 | 10.40 | 11.80 | +8.56 | - | - | 3 | 26.02% |
| LLY230721C00450000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 12.50 | 12.15 | 12.70 | +2.15 | +20.77% | 375 | 1,097 | 25.44% |
| LLY230818C00450000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 19.00 | 18.45 | 18.90 | +2.60 | +15.85% | 26 | 132 | 27.93% |
| LLY230915C00450000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 22.40 | 21.80 | 22.40 | +2.80 | +14.29% | 60 | 747 | 27.58% |
| LLY231020C00450000 | 2023-06-02 3:50PM EDT | 2023-10-20 | 26.98 | 26.25 | 27.00 | +2.83 | +11.72% | 33 | 335 | 28.06% |
| LLY231117C00450000 | 2023-06-02 3:50PM EDT | 2023-11-17 | 31.41 | 30.70 | 32.25 | +3.26 | +11.58% | 1 | 5 | 30.00% |
| LLY240119C00450000 | 2023-06-02 3:17PM EDT | 2024-01-19 | 39.29 | 38.10 | 39.80 | +3.89 | +10.99% | 11 | 635 | 30.94% |
| LLY240621C00450000 | 2023-06-02 11:05AM EDT | 2024-06-21 | 54.60 | 53.25 | 55.55 | +5.39 | +10.95% | 1 | 138 | 32.67% |
| LLY250117C00450000 | 2023-06-02 9:38AM EDT | 2025-01-17 | 68.00 | 67.90 | 71.50 | +2.95 | +4.53% | 1 | 112 | 33.42% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230609P00450000 | 2023-06-02 12:27PM EDT | 2023-06-09 | 9.51 | 9.25 | 10.25 | -5.89 | -38.25% | 11 | 5 | 26.88% |
| LLY230616P00450000 | 2023-06-02 3:47PM EDT | 2023-06-16 | 10.98 | 11.00 | 11.55 | -5.77 | -34.45% | 6 | 124 | 21.89% |
| LLY230630P00450000 | 2023-06-02 11:41AM EDT | 2023-06-30 | 14.40 | 13.30 | 14.55 | -10.60 | -42.40% | 1 | 31 | 21.61% |
| LLY230707P00450000 | 2023-05-30 3:46PM EDT | 2023-07-07 | 25.73 | 14.40 | 15.90 | 0.00 | - | 7 | 7 | 21.81% |
| LLY230714P00450000 | 2023-06-02 2:13PM EDT | 2023-07-14 | 16.80 | 15.45 | 17.30 | +16.80 | - | 1 | 0 | 22.26% |
| LLY230721P00450000 | 2023-06-02 11:10AM EDT | 2023-07-21 | 17.87 | 17.05 | 17.65 | -8.28 | -31.66% | 17 | 85 | 21.10% |
| LLY230818P00450000 | 2023-06-02 9:38AM EDT | 2023-08-18 | 24.55 | 22.45 | 23.05 | -12.25 | -33.29% | 1 | 27 | 23.53% |
| LLY230915P00450000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 24.75 | 24.70 | 25.25 | -9.75 | -28.26% | 1 | 26 | 22.44% |
| LLY231020P00450000 | 2023-06-02 1:55PM EDT | 2023-10-20 | 28.00 | 27.30 | 27.70 | -8.23 | -22.72% | 2 | 96 | 21.65% |
| LLY240119P00450000 | 2023-06-02 11:20AM EDT | 2024-01-19 | 35.00 | 34.45 | 36.15 | -3.55 | -9.21% | 1 | 246 | 22.86% |
| LLY240621P00450000 | 2023-05-31 3:05PM EDT | 2024-06-21 | 50.70 | 43.30 | 46.00 | 0.00 | - | 6 | 19 | 23.13% |
| LLY250117P00450000 | 2023-06-02 2:37PM EDT | 2025-01-17 | 53.40 | 50.50 | 54.50 | -2.10 | -3.78% | 7 | 12 | 22.39% |
© 2023 Yahoo. All rights reserved.