LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:540.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00540000 | 2023-05-24 12:11PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 462 | 52.52% |
| LLY230721C00540000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 0.24 | 0.15 | 0.24 | +0.04 | +20.00% | 10 | 1,409 | 25.10% |
| LLY230818C00540000 | 2023-06-02 2:02PM EDT | 2023-08-18 | 0.78 | 0.54 | 0.90 | +0.18 | +30.00% | 10 | 18 | 24.82% |
| LLY230915C00540000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 1.40 | 1.29 | 1.65 | +0.24 | +20.69% | 9 | 1,910 | 24.02% |
| LLY231020C00540000 | 2023-06-01 12:33PM EDT | 2023-10-20 | 2.44 | 2.61 | 3.00 | 0.00 | - | 4 | 179 | 23.97% |
| LLY240119C00540000 | 2023-06-02 11:03AM EDT | 2024-01-19 | 9.00 | 8.50 | 9.15 | +1.80 | +25.00% | 1 | 702 | 26.17% |
| LLY240621C00540000 | 2023-06-01 3:12PM EDT | 2024-06-21 | 18.50 | 19.25 | 21.10 | 0.00 | - | 1 | 53 | 28.58% |
| LLY250117C00540000 | 2023-06-02 12:22PM EDT | 2025-01-17 | 33.90 | 32.05 | 34.60 | +5.10 | +17.71% | 16 | 287 | 29.57% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915P00540000 | 2023-06-01 3:20PM EDT | 2023-09-15 | 103.45 | 96.65 | 99.35 | 0.00 | - | 140 | 80 | 24.17% |
| LLY240119P00540000 | 2023-03-13 10:09AM EDT | 2024-01-19 | 211.35 | 169.55 | 171.35 | 0.00 | - | 2 | 0 | 75.19% |
| LLY240621P00540000 | 2023-05-22 1:26PM EDT | 2024-06-21 | 105.54 | 100.05 | 103.25 | 0.00 | - | - | 0 | 17.25% |
| LLY250117P00540000 | 2023-05-03 9:45AM EDT | 2025-01-17 | 123.02 | 107.55 | 111.35 | 0.00 | - | 2 | 3 | 19.07% |
© 2023 Yahoo. All rights reserved.