LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915C00155000 | 2023-02-27 4:53PM EDT | 155.00 | 164.57 | 181.60 | 184.60 | 0.00 | - | 3 | 9 | 0.00% |
| LLY230915C00175000 | 2022-11-30 10:34AM EDT | 175.00 | 194.35 | 193.20 | 197.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230915C00200000 | 2023-05-23 10:35AM EDT | 200.00 | 230.13 | 242.05 | 246.50 | 0.00 | - | 1 | 8 | 83.42% |
| LLY230915C00210000 | 2022-12-21 1:37PM EDT | 210.00 | 165.95 | 139.10 | 142.75 | 0.00 | - | - | 1 | 0.00% |
| LLY230915C00220000 | 2023-04-20 11:09AM EDT | 220.00 | 154.00 | 223.60 | 227.20 | 0.00 | - | 7 | 9 | 81.52% |
| LLY230915C00230000 | 2023-04-03 11:26AM EDT | 230.00 | 123.80 | 201.60 | 204.35 | 0.00 | - | 1 | 12 | 0.00% |
| LLY230915C00240000 | 2023-01-12 10:39AM EDT | 240.00 | 124.00 | 110.65 | 113.90 | 0.00 | - | - | 1 | 0.00% |
| LLY230915C00250000 | 2023-05-09 1:43PM EDT | 250.00 | 182.38 | 193.70 | 196.20 | 0.00 | - | 50 | 65 | 66.24% |
| LLY230915C00260000 | 2023-05-10 3:07PM EDT | 260.00 | 180.01 | 183.85 | 186.90 | 0.00 | - | 4 | 4 | 64.38% |
| LLY230915C00270000 | 2023-04-04 1:28PM EDT | 270.00 | 92.25 | 160.55 | 163.95 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230915C00280000 | 2023-05-12 3:08PM EDT | 280.00 | 159.29 | 164.35 | 167.25 | 0.00 | - | 5 | 12 | 58.51% |
| LLY230915C00290000 | 2023-05-24 9:32AM EDT | 290.00 | 136.05 | 154.30 | 157.60 | 0.00 | - | 1 | 7 | 55.35% |
| LLY230915C00300000 | 2023-05-24 9:37AM EDT | 300.00 | 125.50 | 144.30 | 148.30 | 0.00 | - | 1 | 129 | 52.92% |
| LLY230915C00310000 | 2023-05-24 1:38PM EDT | 310.00 | 123.50 | 134.30 | 138.35 | 0.00 | - | 1 | 9 | 55.24% |
| LLY230915C00320000 | 2023-06-02 2:53PM EDT | 320.00 | 127.00 | 125.65 | 128.45 | +14.24 | +12.63% | 2 | 245 | 51.69% |
| LLY230915C00330000 | 2023-05-23 12:22PM EDT | 330.00 | 103.92 | 115.30 | 119.45 | 0.00 | - | 1 | 203 | 50.28% |
| LLY230915C00340000 | 2023-05-18 3:57PM EDT | 340.00 | 105.15 | 106.80 | 109.45 | 0.00 | - | 8 | 151 | 46.51% |
| LLY230915C00350000 | 2023-05-30 9:33AM EDT | 350.00 | 84.00 | 97.75 | 100.05 | 0.00 | - | 1 | 185 | 44.00% |
| LLY230915C00360000 | 2023-06-02 11:20AM EDT | 360.00 | 89.90 | 88.20 | 91.05 | +13.64 | +17.89% | 1 | 365 | 42.11% |
| LLY230915C00370000 | 2023-06-01 3:25PM EDT | 370.00 | 75.28 | 79.35 | 81.50 | 0.00 | - | 11 | 209 | 39.10% |
| LLY230915C00380000 | 2023-06-01 3:25PM EDT | 380.00 | 66.82 | 70.15 | 73.20 | 0.00 | - | 2 | 352 | 37.94% |
| LLY230915C00390000 | 2023-06-02 3:58PM EDT | 390.00 | 63.28 | 62.65 | 63.95 | +3.98 | +6.71% | 21 | 1,630 | 35.08% |
| LLY230915C00400000 | 2023-06-02 3:58PM EDT | 400.00 | 55.25 | 53.70 | 56.35 | +11.09 | +25.11% | 45 | 619 | 34.24% |
| LLY230915C00410000 | 2023-06-02 3:58PM EDT | 410.00 | 47.59 | 46.55 | 48.15 | +3.94 | +9.03% | 38 | 269 | 32.20% |
| LLY230915C00420000 | 2023-06-02 1:10PM EDT | 420.00 | 39.80 | 39.05 | 41.30 | +7.25 | +22.27% | 1 | 359 | 31.37% |
| LLY230915C00430000 | 2023-06-02 2:43PM EDT | 430.00 | 33.40 | 33.25 | 33.90 | +3.04 | +10.01% | 13 | 308 | 29.41% |
| LLY230915C00440000 | 2023-06-02 3:40PM EDT | 440.00 | 28.03 | 27.20 | 27.85 | +3.55 | +14.50% | 22 | 374 | 28.41% |
| LLY230915C00450000 | 2023-06-02 3:48PM EDT | 450.00 | 22.40 | 21.80 | 22.40 | +2.80 | +14.29% | 60 | 747 | 27.44% |
| LLY230915C00460000 | 2023-06-02 3:10PM EDT | 460.00 | 17.60 | 17.20 | 17.80 | +2.20 | +14.29% | 29 | 926 | 26.74% |
| LLY230915C00470000 | 2023-06-02 3:16PM EDT | 470.00 | 13.90 | 13.25 | 13.80 | +1.90 | +15.83% | 5 | 314 | 26.03% |
| LLY230915C00480000 | 2023-06-02 3:14PM EDT | 480.00 | 10.50 | 10.05 | 10.70 | +1.29 | +14.01% | 28 | 299 | 25.67% |
| LLY230915C00490000 | 2023-05-26 12:39PM EDT | 490.00 | 7.60 | 7.50 | 8.10 | +2.25 | +42.06% | 5 | 288 | 25.26% |
| LLY230915C00500000 | 2023-06-02 3:24PM EDT | 500.00 | 5.68 | 5.35 | 5.95 | +0.80 | +16.39% | 26 | 581 | 24.79% |
| LLY230915C00520000 | 2023-05-31 1:54PM EDT | 520.00 | 2.18 | 2.78 | 3.15 | 0.00 | - | 70 | 180 | 24.27% |
| LLY230915C00540000 | 2023-06-02 3:59PM EDT | 540.00 | 1.40 | 1.29 | 1.65 | +0.24 | +20.69% | 9 | 1,910 | 24.14% |
| LLY230915C00550000 | 2023-06-02 12:15PM EDT | 550.00 | 1.05 | 0.75 | 1.10 | +0.05 | +5.00% | 2 | 546 | 23.78% |
| LLY230915C00560000 | 2023-06-01 12:47PM EDT | 560.00 | 0.68 | 0.40 | 1.05 | 0.00 | - | 1 | 123 | 25.10% |
| LLY230915C00570000 | 2023-05-22 9:49AM EDT | 570.00 | 1.22 | 0.16 | 1.09 | 0.00 | - | - | 1 | 26.77% |
| LLY230915C00580000 | 2023-05-22 9:33AM EDT | 580.00 | 1.01 | 0.04 | 0.97 | 0.00 | - | 1 | 11 | 27.64% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915P00155000 | 2023-05-19 1:47PM EDT | 155.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 1,314 | 82.52% |
| LLY230915P00160000 | 2023-04-28 10:48AM EDT | 160.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 32 | 80.86% |
| LLY230915P00165000 | 2023-05-23 10:02AM EDT | 165.00 | 0.21 | 0.00 | 0.43 | 0.00 | - | 17 | 24 | 74.12% |
| LLY230915P00170000 | 2023-04-13 9:30AM EDT | 170.00 | 0.38 | 0.00 | 0.28 | 0.00 | - | 2 | 39 | 68.65% |
| LLY230915P00175000 | 2023-02-02 12:39PM EDT | 175.00 | 0.85 | 0.07 | 0.98 | 0.00 | - | 1 | 5 | 78.22% |
| LLY230915P00180000 | 2023-04-13 9:30AM EDT | 180.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 69.14% |
| LLY230915P00185000 | 2023-04-26 12:00PM EDT | 185.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 5 | 18 | 67.48% |
| LLY230915P00190000 | 2023-04-28 11:24AM EDT | 190.00 | 0.35 | 0.00 | 0.59 | 0.00 | - | 4 | 8 | 66.55% |
| LLY230915P00195000 | 2023-01-30 1:05PM EDT | 195.00 | 1.10 | 0.61 | 2.28 | 0.00 | - | 3 | 2 | 81.45% |
| LLY230915P00200000 | 2023-05-01 3:21PM EDT | 200.00 | 0.26 | 0.00 | 0.46 | 0.00 | - | 5 | 41 | 60.94% |
| LLY230915P00210000 | 2023-03-30 9:50AM EDT | 210.00 | 1.18 | 0.00 | 1.49 | 0.00 | - | 2 | 15 | 67.21% |
| LLY230915P00220000 | 2023-04-06 10:02AM EDT | 220.00 | 0.80 | 0.00 | 1.38 | 0.00 | - | 6 | 155 | 62.67% |
| LLY230915P00230000 | 2023-05-01 2:48PM EDT | 230.00 | 0.59 | 0.02 | 0.55 | 0.00 | - | 3 | 69 | 52.30% |
| LLY230915P00240000 | 2023-04-24 3:03PM EDT | 240.00 | 1.05 | 0.05 | 0.55 | 0.00 | - | 1 | 271 | 53.76% |
| LLY230915P00250000 | 2023-05-19 10:15AM EDT | 250.00 | 0.45 | 0.05 | 0.46 | 0.00 | - | 10 | 567 | 49.22% |
| LLY230915P00260000 | 2023-05-08 10:23AM EDT | 260.00 | 0.67 | 0.05 | 0.36 | 0.00 | - | 7 | 89 | 44.63% |
| LLY230915P00270000 | 2023-05-08 10:25AM EDT | 270.00 | 0.94 | 0.02 | 0.42 | 0.00 | - | 9 | 956 | 42.68% |
| LLY230915P00280000 | 2023-06-02 2:09PM EDT | 280.00 | 0.41 | 0.15 | 0.49 | -0.01 | -2.38% | 1 | 1,004 | 40.75% |
| LLY230915P00290000 | 2023-05-31 3:53PM EDT | 290.00 | 0.77 | 0.20 | 0.59 | 0.00 | - | 4 | 166 | 39.06% |
| LLY230915P00300000 | 2023-06-02 11:52AM EDT | 300.00 | 0.48 | 0.53 | 0.61 | -0.25 | -34.25% | 2 | 3,095 | 36.48% |
| LLY230915P00310000 | 2023-05-31 11:33AM EDT | 310.00 | 1.35 | 0.40 | 0.84 | 0.00 | - | 14 | 774 | 35.63% |
| LLY230915P00320000 | 2023-06-02 3:58PM EDT | 320.00 | 0.93 | 0.83 | 1.02 | -0.48 | -34.04% | 1 | 1,976 | 34.05% |
| LLY230915P00330000 | 2023-05-30 3:04PM EDT | 330.00 | 2.15 | 0.77 | 1.27 | 0.00 | - | 5 | 356 | 32.64% |
| LLY230915P00340000 | 2023-06-02 12:58PM EDT | 340.00 | 1.80 | 1.32 | 1.62 | -1.03 | -36.40% | 1 | 329 | 31.41% |
| LLY230915P00350000 | 2023-06-01 3:39PM EDT | 350.00 | 2.42 | 2.00 | 2.26 | -0.34 | -12.32% | 1 | 1,630 | 30.85% |
| LLY230915P00360000 | 2023-06-01 2:58PM EDT | 360.00 | 2.90 | 2.61 | 2.98 | -0.74 | -20.33% | 3 | 329 | 29.98% |
| LLY230915P00370000 | 2023-06-01 2:58PM EDT | 370.00 | 4.74 | 3.55 | 3.90 | 0.00 | - | 3 | 164 | 29.11% |
| LLY230915P00380000 | 2023-06-01 3:27PM EDT | 380.00 | 6.00 | 4.55 | 5.05 | 0.00 | - | 2 | 200 | 28.21% |
| LLY230915P00390000 | 2023-06-02 10:48AM EDT | 390.00 | 7.05 | 6.15 | 6.50 | -0.70 | -9.03% | 1 | 467 | 27.34% |
| LLY230915P00400000 | 2023-06-02 3:48PM EDT | 400.00 | 7.90 | 7.75 | 8.40 | -2.35 | -22.93% | 35 | 346 | 26.60% |
| LLY230915P00410000 | 2023-06-02 12:57PM EDT | 410.00 | 10.75 | 10.10 | 10.75 | -1.60 | -12.96% | 10 | 242 | 25.88% |
| LLY230915P00420000 | 2023-06-02 2:08PM EDT | 420.00 | 13.58 | 12.85 | 13.15 | -2.17 | -13.78% | 7 | 246 | 24.62% |
| LLY230915P00430000 | 2023-06-02 1:10PM EDT | 430.00 | 16.85 | 16.25 | 16.60 | -2.49 | -12.87% | 2 | 121 | 23.95% |
| LLY230915P00440000 | 2023-06-02 3:31PM EDT | 440.00 | 20.10 | 20.15 | 20.50 | -3.55 | -15.01% | 1 | 326 | 23.06% |
| LLY230915P00450000 | 2023-06-02 3:13PM EDT | 450.00 | 24.75 | 24.70 | 25.25 | -9.75 | -28.26% | 1 | 26 | 22.33% |
| LLY230915P00460000 | 2023-05-15 3:56PM EDT | 460.00 | 36.80 | 29.80 | 30.65 | 0.00 | - | 2 | 7 | 21.49% |
| LLY230915P00470000 | 2023-06-02 11:24AM EDT | 470.00 | 35.90 | 36.15 | 36.80 | -12.27 | -25.47% | 3 | 19 | 20.61% |
| LLY230915P00480000 | 2023-06-02 11:24AM EDT | 480.00 | 42.70 | 42.40 | 44.65 | -12.75 | -22.99% | 1 | 10 | 20.97% |
| LLY230915P00490000 | 2022-12-28 10:35AM EDT | 490.00 | 122.35 | 146.35 | 149.70 | 0.00 | - | - | 0 | 126.08% |
| LLY230915P00500000 | 2023-05-04 9:37AM EDT | 500.00 | 73.08 | 57.50 | 61.30 | 0.00 | - | 2 | 2 | 20.96% |
| LLY230915P00520000 | 2023-05-31 11:14AM EDT | 520.00 | 94.00 | 76.30 | 79.30 | 0.00 | - | 1 | 0 | 20.59% |
| LLY230915P00540000 | 2023-06-01 3:20PM EDT | 540.00 | 103.45 | 96.65 | 99.35 | 0.00 | - | 140 | 80 | 24.29% |
© 2023 Yahoo. All rights reserved.