Options Chain for LYELL IMMUNOPHARMA INC COM NEW (LYEL) - $9.58 as of 6/19/2025 7:56:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.02 | -0.13 | -86.67% | 1 | 384 | 6/18/2025 | EST | ||||
| 1.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 2.50 | 4.70 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 2.50 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 5.00 | 2.40 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 5.00 | 0.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 6/2/2025 | EST | ||||
| 7.50 | 0.00 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 3 | 6/2/2025 | EST | ||||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 9.63 | 0.87 | 0.08 | -0.12 | 6/18/2025 3:29:02 PM EST | |||
| 10.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.49 | 0.16 | -0.24 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 12.50 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.18 | 0.11 | -0.17 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 15.00 | 0.00 | 4.90 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.05 | 0.05 | -0.05 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 22.50 | 0.00 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 25.00 | 0.00 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 5.00 | % | 0 | 20 | EST | |||||||
| 1.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.10 | 5.00 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.10 | 5.00 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 5.00 | 2.00 | 6.60 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 13 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 96 | 3.92 | -0.13 | 0.08 | -0.12 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 7.50 | 4.50 | 9.50 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.10 | 4.70 | 0.50 | +0.45 | +900.00% | 4 | 24 | 7.66 | -0.51 | 0.16 | -0.24 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 12.50 | 0.50 | 4.90 | 2.70 | 0.00 | 0.00% | 2 | 57 | 0.00 | -0.82 | 0.11 | -0.17 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 15.00 | 3.00 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 41 | 0.00 | -0.95 | 0.05 | -0.05 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 17.50 | 5.50 | 10.00 | 6.40 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.99 | 0.01 | -0.01 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 20.00 | 8.00 | 12.50 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 22.50 | 10.50 | 14.90 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 25.00 | 13.00 | 17.40 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |