LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00220000 | 2023-05-24 9:41AM EDT | 220.00 | 203.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602C00230000 | 2023-05-19 9:45AM EDT | 230.00 | 215.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| LLY230602C00240000 | 2023-05-22 9:37AM EDT | 240.00 | 212.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230602C00270000 | 2023-05-18 9:38AM EDT | 270.00 | 165.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230602C00295000 | 2023-05-24 9:32AM EDT | 295.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230602C00300000 | 2023-06-01 11:55AM EDT | 300.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602C00325000 | 2023-06-01 10:58AM EDT | 325.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230602C00330000 | 2023-05-24 9:32AM EDT | 330.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230602C00340000 | 2023-05-10 1:45PM EDT | 340.00 | 94.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00350000 | 2023-05-24 10:14AM EDT | 350.00 | 77.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230602C00355000 | 2023-04-28 12:48PM EDT | 355.00 | 47.83 | 69.10 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00360000 | 2023-05-11 1:54PM EDT | 360.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230602C00365000 | 2023-05-25 11:55AM EDT | 365.00 | 56.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602C00370000 | 2023-05-31 10:17AM EDT | 370.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| LLY230602C00375000 | 2023-05-25 11:55AM EDT | 375.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LLY230602C00380000 | 2023-05-31 2:51PM EDT | 380.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY230602C00385000 | 2023-05-31 3:42PM EDT | 385.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY230602C00390000 | 2023-06-01 11:16AM EDT | 390.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LLY230602C00395000 | 2023-06-01 3:51PM EDT | 395.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LLY230602C00397500 | 2023-05-30 2:55PM EDT | 397.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230602C00400000 | 2023-06-01 10:20AM EDT | 400.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LLY230602C00405000 | 2023-06-01 11:18AM EDT | 405.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| LLY230602C00410000 | 2023-06-01 12:08PM EDT | 410.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LLY230602C00412500 | 2023-05-31 10:32AM EDT | 412.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230602C00415000 | 2023-06-01 3:56PM EDT | 415.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| LLY230602C00417500 | 2023-06-01 12:27PM EDT | 417.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LLY230602C00420000 | 2023-06-01 3:59PM EDT | 420.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| LLY230602C00422500 | 2023-06-01 1:06PM EDT | 422.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| LLY230602C00425000 | 2023-06-01 3:19PM EDT | 425.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 30 | 251 | 0.00% |
| LLY230602C00427500 | 2023-06-01 3:50PM EDT | 427.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 39 | 415 | 0.00% |
| LLY230602C00430000 | 2023-06-01 3:36PM EDT | 430.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 256 | 619 | 0.00% |
| LLY230602C00432500 | 2023-06-01 3:55PM EDT | 432.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 82 | 133 | 0.00% |
| LLY230602C00435000 | 2023-06-01 3:55PM EDT | 435.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 561 | 502 | 0.00% |
| LLY230602C00437500 | 2023-06-01 3:59PM EDT | 437.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 272 | 235 | 1.56% |
| LLY230602C00440000 | 2023-06-01 3:59PM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 534 | 528 | 3.13% |
| LLY230602C00442500 | 2023-06-01 3:49PM EDT | 442.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 67 | 339 | 6.25% |
| LLY230602C00445000 | 2023-06-01 3:07PM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 483 | 6.25% |
| LLY230602C00447500 | 2023-06-01 2:20PM EDT | 447.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 12.50% |
| LLY230602C00450000 | 2023-06-01 3:54PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 1,367 | 12.50% |
| LLY230602C00452500 | 2023-06-01 10:55AM EDT | 452.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 12.50% |
| LLY230602C00455000 | 2023-06-01 9:35AM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 12.50% |
| LLY230602C00457500 | 2023-05-31 1:09PM EDT | 457.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| LLY230602C00460000 | 2023-06-01 3:08PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 680 | 25.00% |
| LLY230602C00465000 | 2023-06-01 9:54AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 25.00% |
| LLY230602C00470000 | 2023-05-22 2:07PM EDT | 470.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 102 | 129 | 25.00% |
| LLY230602C00475000 | 2023-05-26 3:13PM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| LLY230602C00480000 | 2023-05-31 9:40AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| LLY230602C00485000 | 2023-05-30 12:54PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| LLY230602C00490000 | 2023-05-19 9:30AM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY230602C00500000 | 2023-06-01 10:39AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| LLY230602C00515000 | 2023-05-26 10:27AM EDT | 515.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00190000 | 2023-05-23 1:31PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LLY230602P00210000 | 2023-04-26 11:06AM EDT | 210.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 12 | 582.81% |
| LLY230602P00260000 | 2023-04-14 3:05PM EDT | 260.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 2 | 425.00% |
| LLY230602P00290000 | 2023-04-25 1:14PM EDT | 290.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 343.36% |
| LLY230602P00300000 | 2023-05-30 10:32AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY230602P00305000 | 2023-04-26 2:25PM EDT | 305.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 334.38% |
| LLY230602P00310000 | 2023-05-23 12:03PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| LLY230602P00315000 | 2023-04-19 9:43AM EDT | 315.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LLY230602P00320000 | 2023-04-19 9:42AM EDT | 320.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LLY230602P00325000 | 2023-05-01 9:37AM EDT | 325.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 256.64% |
| LLY230602P00330000 | 2023-05-23 10:14AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LLY230602P00340000 | 2023-05-15 2:44PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LLY230602P00345000 | 2023-05-09 10:43AM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| LLY230602P00350000 | 2023-06-01 3:11PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| LLY230602P00355000 | 2023-05-17 1:10PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LLY230602P00360000 | 2023-05-31 10:36AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| LLY230602P00365000 | 2023-06-01 10:39AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 50.00% |
| LLY230602P00370000 | 2023-05-22 1:10PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| LLY230602P00375000 | 2023-05-30 11:34AM EDT | 375.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 50.00% |
| LLY230602P00377500 | 2023-05-26 12:16PM EDT | 377.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LLY230602P00380000 | 2023-06-01 3:32PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 50.00% |
| LLY230602P00385000 | 2023-06-01 2:11PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| LLY230602P00387500 | 2023-06-01 2:11PM EDT | 387.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LLY230602P00390000 | 2023-06-01 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 52 | 50.00% |
| LLY230602P00392500 | 2023-05-30 1:27PM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LLY230602P00395000 | 2023-06-01 3:08PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LLY230602P00397500 | 2023-05-30 9:32AM EDT | 397.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LLY230602P00400000 | 2023-05-31 1:13PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY230602P00405000 | 2023-06-01 3:29PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 25.00% |
| LLY230602P00407500 | 2023-06-01 10:12AM EDT | 407.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| LLY230602P00410000 | 2023-06-01 12:00PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 619 | 25.00% |
| LLY230602P00412500 | 2023-06-01 11:55AM EDT | 412.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 25.00% |
| LLY230602P00415000 | 2023-06-01 2:21PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 25.00% |
| LLY230602P00417500 | 2023-06-01 3:56PM EDT | 417.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 84 | 25.00% |
| LLY230602P00420000 | 2023-06-01 1:55PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 216 | 12.50% |
| LLY230602P00422500 | 2023-06-01 3:31PM EDT | 422.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 153 | 366 | 12.50% |
| LLY230602P00425000 | 2023-06-01 3:45PM EDT | 425.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 287 | 443 | 12.50% |
| LLY230602P00427500 | 2023-06-01 3:55PM EDT | 427.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 186 | 213 | 12.50% |
| LLY230602P00430000 | 2023-06-01 3:50PM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 110 | 120 | 6.25% |
| LLY230602P00432500 | 2023-06-01 3:31PM EDT | 432.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 42 | 157 | 3.13% |
| LLY230602P00435000 | 2023-06-01 3:59PM EDT | 435.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 493 | 566 | 1.56% |
| LLY230602P00437500 | 2023-06-01 3:00PM EDT | 437.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 0.00% |
| LLY230602P00440000 | 2023-06-01 3:02PM EDT | 440.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| LLY230602P00442500 | 2023-06-01 3:58PM EDT | 442.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 0.00% |
| LLY230602P00445000 | 2023-06-01 10:28AM EDT | 445.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LLY230602P00447500 | 2023-05-30 9:59AM EDT | 447.50 | 20.84 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| LLY230602P00450000 | 2023-06-01 10:13AM EDT | 450.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY230602P00452500 | 2023-05-23 2:18PM EDT | 452.50 | 29.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00455000 | 2023-05-23 10:00AM EDT | 455.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00457500 | 2023-05-22 3:57PM EDT | 457.50 | 24.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00460000 | 2023-05-30 9:40AM EDT | 460.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00465000 | 2023-05-26 10:47AM EDT | 465.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00470000 | 2023-06-01 10:13AM EDT | 470.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230602P00475000 | 2023-05-18 9:36AM EDT | 475.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230602P00485000 | 2023-05-22 9:37AM EDT | 485.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230602P00540000 | 2023-05-23 9:32AM EDT | 540.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.