LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721C00200000 | 2023-05-09 2:19PM EDT | 200.00 | 230.30 | 242.15 | 245.25 | 0.00 | - | 1 | 3 | 115.43% |
| LLY230721C00220000 | 2023-04-12 2:23PM EDT | 220.00 | 154.06 | 215.20 | 219.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230721C00230000 | 2023-03-27 9:32AM EDT | 230.00 | 99.00 | 147.25 | 149.60 | 0.00 | - | - | 1 | 0.00% |
| LLY230721C00240000 | 2023-03-14 2:49PM EDT | 240.00 | 90.72 | 136.65 | 138.45 | 0.00 | - | - | 1 | 0.00% |
| LLY230721C00250000 | 2023-04-03 9:43AM EDT | 250.00 | 99.48 | 172.20 | 176.00 | 0.00 | - | - | 15 | 0.00% |
| LLY230721C00260000 | 2023-05-19 3:37PM EDT | 260.00 | 184.10 | 182.60 | 185.90 | 0.00 | - | 2 | 73 | 86.16% |
| LLY230721C00270000 | 2023-05-01 10:34AM EDT | 270.00 | 133.40 | 156.50 | 159.65 | 0.00 | - | 1 | 101 | 0.00% |
| LLY230721C00280000 | 2023-04-03 10:15AM EDT | 280.00 | 72.75 | 142.75 | 146.80 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230721C00290000 | 2023-05-09 11:44AM EDT | 290.00 | 143.23 | 152.60 | 156.05 | 0.00 | - | 2 | 10 | 71.39% |
| LLY230721C00300000 | 2023-06-01 9:51AM EDT | 300.00 | 134.55 | 143.05 | 146.10 | 0.00 | - | 2 | 181 | 68.25% |
| LLY230721C00310000 | 2023-05-10 11:53AM EDT | 310.00 | 125.05 | 133.30 | 136.30 | 0.00 | - | 77 | 88 | 64.81% |
| LLY230721C00320000 | 2023-05-31 11:00AM EDT | 320.00 | 108.00 | 123.60 | 126.05 | 0.00 | - | 10 | 394 | 60.19% |
| LLY230721C00330000 | 2023-05-18 12:20PM EDT | 330.00 | 110.76 | 113.35 | 116.45 | 0.00 | - | 8 | 193 | 55.93% |
| LLY230721C00340000 | 2023-06-01 3:23PM EDT | 340.00 | 99.00 | 103.60 | 106.00 | 0.00 | - | 8 | 519 | 50.86% |
| LLY230721C00350000 | 2023-06-02 3:32PM EDT | 350.00 | 95.36 | 92.50 | 95.80 | +6.23 | +6.99% | 2 | 329 | 50.67% |
| LLY230721C00360000 | 2023-06-02 2:22PM EDT | 360.00 | 84.73 | 83.05 | 86.40 | +10.68 | +14.42% | 4 | 264 | 48.15% |
| LLY230721C00370000 | 2023-06-02 1:29PM EDT | 370.00 | 74.30 | 74.05 | 77.85 | +4.25 | +6.07% | 2 | 490 | 47.84% |
| LLY230721C00380000 | 2023-06-01 2:14PM EDT | 380.00 | 60.27 | 65.20 | 68.15 | 0.00 | - | 3 | 400 | 43.63% |
| LLY230721C00390000 | 2023-06-01 3:39PM EDT | 390.00 | 51.03 | 55.60 | 58.45 | 0.00 | - | 2 | 498 | 39.30% |
| LLY230721C00400000 | 2023-06-02 3:13PM EDT | 400.00 | 48.35 | 47.00 | 48.35 | +5.75 | +13.50% | 121 | 1,097 | 33.91% |
| LLY230721C00410000 | 2023-06-02 11:22AM EDT | 410.00 | 40.45 | 38.70 | 40.20 | +5.70 | +16.40% | 3 | 664 | 32.50% |
| LLY230721C00420000 | 2023-06-02 2:58PM EDT | 420.00 | 31.69 | 30.70 | 31.90 | +4.59 | +16.94% | 20 | 438 | 29.91% |
| LLY230721C00430000 | 2023-06-02 3:58PM EDT | 430.00 | 24.02 | 23.80 | 24.25 | +3.52 | +17.17% | 293 | 1,093 | 27.57% |
| LLY230721C00440000 | 2023-06-02 3:43PM EDT | 440.00 | 18.33 | 17.45 | 17.85 | +3.63 | +24.69% | 86 | 1,604 | 26.11% |
| LLY230721C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 12.50 | 12.15 | 12.70 | +2.15 | +20.77% | 375 | 1,097 | 25.18% |
| LLY230721C00460000 | 2023-06-02 3:53PM EDT | 460.00 | 8.50 | 8.00 | 8.40 | +1.80 | +26.87% | 67 | 701 | 24.02% |
| LLY230721C00470000 | 2023-06-02 3:59PM EDT | 470.00 | 5.30 | 5.05 | 5.35 | +0.95 | +21.84% | 28 | 443 | 23.33% |
| LLY230721C00480000 | 2023-06-02 1:38PM EDT | 480.00 | 2.93 | 3.05 | 3.50 | +0.36 | +14.01% | 35 | 475 | 23.42% |
| LLY230721C00490000 | 2023-06-02 3:57PM EDT | 490.00 | 1.88 | 1.79 | 2.10 | +0.34 | +22.08% | 3 | 268 | 23.13% |
| LLY230721C00500000 | 2023-06-02 3:57PM EDT | 500.00 | 1.12 | 0.94 | 1.19 | +0.17 | +17.89% | 73 | 997 | 22.82% |
| LLY230721C00520000 | 2023-05-24 12:12PM EDT | 520.00 | 0.38 | 0.18 | 0.95 | 0.00 | - | 3 | 229 | 26.93% |
| LLY230721C00540000 | 2023-06-02 3:53PM EDT | 540.00 | 0.24 | 0.15 | 0.24 | +0.04 | +20.00% | 10 | 1,409 | 25.37% |
| LLY230721C00560000 | 2023-05-12 2:43PM EDT | 560.00 | 0.35 | 0.04 | 1.38 | 0.00 | - | - | 1 | 38.95% |
| LLY230721C00580000 | 2023-05-16 9:31AM EDT | 580.00 | 0.25 | 0.02 | 1.36 | 0.00 | - | - | 3 | 43.29% |
| LLY230721C00590000 | 2023-05-12 9:40AM EDT | 590.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | - | 1 | 38.39% |
| LLY230721C00620000 | 2023-05-05 3:46PM EDT | 620.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 0 | 43.80% |
| LLY230721C00630000 | 2023-05-16 9:38AM EDT | 630.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 53.39% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721P00175000 | 2023-05-11 3:38PM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 104.79% |
| LLY230721P00180000 | 2023-04-25 3:55PM EDT | 180.00 | 0.14 | 0.01 | 0.68 | 0.00 | - | 15 | 37 | 105.86% |
| LLY230721P00185000 | 2023-05-24 3:42PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 707 | 98.83% |
| LLY230721P00190000 | 2023-05-24 3:51PM EDT | 190.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 96.00% |
| LLY230721P00195000 | 2023-05-09 12:44PM EDT | 195.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 93.26% |
| LLY230721P00200000 | 2023-05-24 12:15PM EDT | 200.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 76.37% |
| LLY230721P00210000 | 2023-05-18 3:12PM EDT | 210.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 82 | 85.40% |
| LLY230721P00220000 | 2023-05-22 9:57AM EDT | 220.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 30 | 117 | 80.66% |
| LLY230721P00230000 | 2023-05-30 3:23PM EDT | 230.00 | 0.05 | 0.02 | 0.51 | 0.00 | - | 2 | 108 | 76.27% |
| LLY230721P00240000 | 2023-05-22 10:43AM EDT | 240.00 | 0.05 | 0.02 | 0.51 | 0.00 | - | 5 | 28 | 71.73% |
| LLY230721P00250000 | 2023-06-02 9:37AM EDT | 250.00 | 0.06 | 0.00 | 0.48 | -0.09 | -60.00% | 1 | 105 | 66.50% |
| LLY230721P00260000 | 2023-06-01 3:51PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 66.06% |
| LLY230721P00270000 | 2023-06-01 3:50PM EDT | 270.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 13 | 659 | 64.87% |
| LLY230721P00280000 | 2023-05-26 12:19PM EDT | 280.00 | 0.15 | 0.01 | 0.20 | -0.12 | -44.44% | 1 | 290 | 53.17% |
| LLY230721P00290000 | 2023-06-02 2:19PM EDT | 290.00 | 0.15 | 0.05 | 0.23 | -0.10 | -40.00% | 1 | 1,097 | 50.34% |
| LLY230721P00300000 | 2023-06-01 12:40PM EDT | 300.00 | 0.16 | 0.15 | 0.29 | 0.00 | - | 4 | 1,252 | 48.15% |
| LLY230721P00310000 | 2023-06-01 12:28PM EDT | 310.00 | 0.26 | 0.02 | 0.39 | 0.00 | - | 2 | 1,219 | 46.44% |
| LLY230721P00320000 | 2023-06-01 12:08PM EDT | 320.00 | 0.34 | 0.02 | 1.13 | 0.00 | - | 2 | 220 | 51.07% |
| LLY230721P00330000 | 2023-06-02 11:03AM EDT | 330.00 | 0.35 | 0.07 | 0.34 | -0.22 | -38.60% | 10 | 464 | 38.40% |
| LLY230721P00340000 | 2023-05-31 2:06PM EDT | 340.00 | 0.62 | 0.07 | 0.95 | 0.00 | - | 4 | 460 | 41.53% |
| LLY230721P00350000 | 2023-06-02 1:10PM EDT | 350.00 | 0.46 | 0.20 | 0.70 | -0.25 | -35.21% | 1 | 1,148 | 35.60% |
| LLY230721P00360000 | 2023-06-02 3:58PM EDT | 360.00 | 0.60 | 0.24 | 0.97 | -0.24 | -28.57% | 5 | 272 | 34.03% |
| LLY230721P00370000 | 2023-06-02 1:59PM EDT | 370.00 | 0.99 | 0.64 | 1.31 | -0.30 | -23.26% | 12 | 350 | 32.29% |
| LLY230721P00380000 | 2023-06-02 3:58PM EDT | 380.00 | 1.42 | 1.24 | 1.57 | -0.83 | -36.89% | 23 | 709 | 29.65% |
| LLY230721P00390000 | 2023-06-02 3:58PM EDT | 390.00 | 2.02 | 1.83 | 2.29 | -1.08 | -34.84% | 170 | 2,727 | 28.41% |
| LLY230721P00400000 | 2023-06-02 3:42PM EDT | 400.00 | 2.90 | 2.75 | 3.10 | -1.20 | -29.27% | 116 | 769 | 26.57% |
| LLY230721P00410000 | 2023-06-02 3:58PM EDT | 410.00 | 4.37 | 4.10 | 4.65 | -1.67 | -27.65% | 81 | 573 | 25.71% |
| LLY230721P00420000 | 2023-06-02 3:58PM EDT | 420.00 | 6.36 | 6.05 | 6.45 | -2.21 | -25.79% | 95 | 482 | 24.15% |
| LLY230721P00430000 | 2023-06-02 3:55PM EDT | 430.00 | 8.97 | 8.75 | 9.25 | -2.98 | -24.94% | 51 | 1,171 | 23.14% |
| LLY230721P00440000 | 2023-06-02 2:53PM EDT | 440.00 | 12.73 | 12.40 | 12.80 | -3.47 | -21.42% | 24 | 179 | 21.84% |
| LLY230721P00450000 | 2023-06-02 11:10AM EDT | 450.00 | 17.87 | 17.05 | 17.65 | -8.28 | -31.66% | 17 | 85 | 20.88% |
| LLY230721P00460000 | 2023-06-02 11:34AM EDT | 460.00 | 22.40 | 22.95 | 23.70 | -5.40 | -19.42% | 5 | 23 | 19.93% |
| LLY230721P00470000 | 2023-06-01 1:10PM EDT | 470.00 | 36.10 | 29.70 | 31.85 | 0.00 | - | 1 | 3 | 20.98% |
| LLY230721P00480000 | 2023-06-02 1:50PM EDT | 480.00 | 40.60 | 38.25 | 39.55 | -4.70 | -10.38% | 2 | 0 | 19.17% |
| LLY230721P00490000 | 2023-05-05 2:40PM EDT | 490.00 | 61.70 | 46.30 | 49.60 | 0.00 | - | 2 | 0 | 22.61% |
| LLY230721P00580000 | 2023-05-22 9:45AM EDT | 580.00 | 130.45 | 136.50 | 139.15 | 0.00 | - | - | 0 | 44.04% |
© 2023 Yahoo. All rights reserved.