LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:480.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00480000 | 2023-05-26 11:19AM EDT | 2023-06-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY230609C00480000 | 2023-05-26 11:14AM EDT | 2023-06-09 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230616C00480000 | 2023-05-26 2:34PM EDT | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY230623C00480000 | 2023-05-25 3:51PM EDT | 2023-06-23 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230630C00480000 | 2023-05-25 12:09PM EDT | 2023-06-30 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230721C00480000 | 2023-05-26 1:01PM EDT | 2023-07-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LLY230818C00480000 | 2023-05-26 3:08PM EDT | 2023-08-18 | 5.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY230915C00480000 | 2023-05-26 1:32PM EDT | 2023-09-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| LLY231020C00480000 | 2023-05-26 3:16PM EDT | 2023-10-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240119C00480000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240621C00480000 | 2023-05-23 1:19PM EDT | 2024-06-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY250117C00480000 | 2023-05-26 10:41AM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00480000 | 2023-05-24 2:41PM EDT | 2023-06-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721P00480000 | 2023-05-10 2:45PM EDT | 2023-07-21 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230818P00480000 | 2023-05-23 12:11PM EDT | 2023-08-18 | 53.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915P00480000 | 2023-05-26 1:21PM EDT | 2023-09-15 | 55.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY231020P00480000 | 2023-05-12 1:47PM EDT | 2023-10-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119P00480000 | 2023-05-19 11:42AM EDT | 2024-01-19 | 52.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250117P00480000 | 2023-04-26 11:26AM EDT | 2025-01-17 | 111.85 | 75.60 | 78.75 | 0.00 | - | 1 | 1 | 20.30% |
© 2023 Yahoo. All rights reserved.