LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:520.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00520000 | 2023-06-02 1:11PM EDT | 2023-06-16 | 0.06 | 0.02 | 0.24 | +0.04 | +200.00% | 6 | 930 | 39.36% |
| LLY230721C00520000 | 2023-05-24 12:12PM EDT | 2023-07-21 | 0.38 | 0.18 | 0.95 | 0.00 | - | 3 | 229 | 26.65% |
| LLY230818C00520000 | 2023-06-02 12:29PM EDT | 2023-08-18 | 1.90 | 1.58 | 2.43 | +0.50 | +35.71% | 7 | 46 | 26.32% |
| LLY230915C00520000 | 2023-05-31 1:54PM EDT | 2023-09-15 | 2.18 | 2.78 | 3.15 | 0.00 | - | 70 | 180 | 24.16% |
| LLY231020C00520000 | 2023-05-31 2:35PM EDT | 2023-10-20 | 4.80 | 4.80 | 5.35 | +1.09 | +29.38% | 4 | 94 | 24.53% |
| LLY231117C00520000 | 2023-06-02 9:31AM EDT | 2023-11-17 | 7.30 | 7.30 | 8.10 | +1.38 | +23.31% | 1 | 74 | 25.86% |
| LLY240119C00520000 | 2023-06-02 3:30PM EDT | 2024-01-19 | 12.95 | 12.30 | 13.40 | +3.60 | +38.50% | 65 | 605 | 27.00% |
| LLY240621C00520000 | 2023-06-02 3:13PM EDT | 2024-06-21 | 25.50 | 24.00 | 26.55 | +2.94 | +13.03% | 2 | 260 | 29.17% |
| LLY250117C00520000 | 2023-06-02 12:20PM EDT | 2025-01-17 | 40.40 | 38.05 | 41.05 | +5.57 | +15.99% | 12 | 194 | 30.21% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00520000 | 2023-05-10 12:53PM EDT | 2023-06-16 | 86.35 | 76.80 | 79.30 | 0.00 | - | - | 0 | 56.02% |
| LLY230818P00520000 | 2023-05-24 9:32AM EDT | 2023-08-18 | 98.50 | 76.30 | 79.25 | 0.00 | - | - | 0 | 23.74% |
| LLY230915P00520000 | 2023-05-31 11:14AM EDT | 2023-09-15 | 94.00 | 76.30 | 79.30 | 0.00 | - | 1 | 0 | 20.49% |
| LLY231020P00520000 | 2023-05-12 1:21PM EDT | 2023-10-20 | 85.60 | 76.25 | 79.95 | 0.00 | - | - | 5 | 19.25% |
| LLY240119P00520000 | 2023-05-31 11:15AM EDT | 2024-01-19 | 95.25 | 79.50 | 82.30 | 0.00 | - | 1 | 2 | 18.28% |
| LLY240621P00520000 | 2023-05-22 1:27PM EDT | 2024-06-21 | 89.88 | 83.70 | 87.85 | 0.00 | - | 2 | 1 | 18.69% |
| LLY250117P00520000 | 2023-05-26 3:17PM EDT | 2025-01-17 | 103.00 | 90.15 | 94.40 | 0.00 | - | 1 | 1 | 18.63% |
© 2023 Yahoo. All rights reserved.