Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00230000 | 2023-02-02 9:44AM EST | 230.00 | 97.00 | 108.45 | 111.65 | 0.00 | - | - | 1 | 180.08% |
| LLY230210C00240000 | 2023-02-02 9:53AM EST | 240.00 | 92.98 | 98.80 | 101.55 | 0.00 | - | - | 1 | 170.31% |
| LLY230210C00297500 | 2023-02-07 3:35PM EST | 297.50 | 42.35 | 41.05 | 44.20 | -1.65 | -3.75% | 1 | 2 | 74.22% |
| LLY230210C00300000 | 2023-01-31 12:19PM EST | 300.00 | 43.30 | 38.45 | 41.75 | 0.00 | - | - | 2 | 69.58% |
| LLY230210C00315000 | 2023-02-02 3:08PM EST | 315.00 | 14.10 | 23.80 | 26.70 | 0.00 | - | - | 7 | 71.63% |
| LLY230210C00317500 | 2023-02-02 3:14PM EST | 317.50 | 12.75 | 21.35 | 24.35 | 0.00 | - | - | 12 | 68.29% |
| LLY230210C00320000 | 2023-02-06 12:06PM EST | 320.00 | 16.73 | 18.70 | 22.05 | 0.00 | - | 1 | 40 | 65.23% |
| LLY230210C00322500 | 2023-02-07 2:22PM EST | 322.50 | 16.00 | 16.35 | 18.80 | +1.25 | +8.47% | 2 | 36 | 51.78% |
| LLY230210C00325000 | 2023-02-07 2:04PM EST | 325.00 | 12.60 | 14.00 | 16.70 | -2.40 | -16.00% | 12 | 71 | 50.89% |
| LLY230210C00327500 | 2023-02-06 9:32AM EST | 327.50 | 16.50 | 11.65 | 14.30 | 0.00 | - | 1 | 32 | 46.41% |
| LLY230210C00330000 | 2023-02-07 2:58PM EST | 330.00 | 9.75 | 9.25 | 11.85 | -1.20 | -10.96% | 4 | 106 | 41.21% |
| LLY230210C00332500 | 2023-02-07 3:51PM EST | 332.50 | 9.00 | 7.80 | 10.10 | +2.34 | +35.14% | 24 | 89 | 41.46% |
| LLY230210C00335000 | 2023-02-07 3:31PM EST | 335.00 | 6.65 | 6.05 | 6.85 | +1.25 | +23.15% | 171 | 131 | 29.04% |
| LLY230210C00337500 | 2023-02-07 3:59PM EST | 337.50 | 4.69 | 4.35 | 4.95 | +0.69 | +17.25% | 67 | 80 | 26.59% |
| LLY230210C00340000 | 2023-02-07 3:56PM EST | 340.00 | 3.50 | 2.90 | 3.45 | +0.79 | +29.15% | 102 | 344 | 25.42% |
| LLY230210C00342500 | 2023-02-07 3:51PM EST | 342.50 | 2.40 | 1.79 | 2.36 | +0.52 | +27.66% | 272 | 235 | 25.24% |
| LLY230210C00345000 | 2023-02-07 3:51PM EST | 345.00 | 1.40 | 1.12 | 1.55 | +0.33 | +30.84% | 133 | 216 | 25.20% |
| LLY230210C00347500 | 2023-02-07 3:55PM EST | 347.50 | 0.68 | 0.51 | 1.13 | -0.54 | -44.26% | 49 | 136 | 26.73% |
| LLY230210C00350000 | 2023-02-07 3:53PM EST | 350.00 | 0.55 | 0.31 | 0.60 | +0.05 | +10.00% | 85 | 372 | 25.42% |
| LLY230210C00352500 | 2023-02-07 3:49PM EST | 352.50 | 0.28 | 0.12 | 0.36 | -0.22 | -44.00% | 75 | 106 | 25.73% |
| LLY230210C00355000 | 2023-02-07 2:39PM EST | 355.00 | 0.11 | 0.02 | 0.30 | -0.11 | -50.00% | 6 | 120 | 28.13% |
| LLY230210C00357500 | 2023-02-07 11:53AM EST | 357.50 | 0.43 | 0.00 | 0.42 | -0.06 | -12.24% | 1 | 16 | 34.01% |
| LLY230210C00360000 | 2023-02-07 3:53PM EST | 360.00 | 0.10 | 0.02 | 0.15 | -0.05 | -33.33% | 84 | 269 | 30.47% |
| LLY230210C00362500 | 2023-02-07 1:37PM EST | 362.50 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 5 | 24 | 31.25% |
| LLY230210C00365000 | 2023-02-07 3:52PM EST | 365.00 | 0.08 | 0.00 | 0.22 | -0.07 | -46.67% | 4 | 208 | 38.77% |
| LLY230210C00367500 | 2023-02-06 10:58AM EST | 367.50 | 0.33 | 0.00 | 2.14 | 0.00 | - | 7 | 14 | 59.33% |
| LLY230210C00370000 | 2023-02-06 1:16PM EST | 370.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 111 | 50.05% |
| LLY230210C00372500 | 2023-01-26 3:58PM EST | 372.50 | 1.18 | 0.00 | 0.05 | 0.00 | - | - | 1 | 38.09% |
| LLY230210C00375000 | 2023-02-07 9:55AM EST | 375.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 175 | 40.43% |
| LLY230210C00380000 | 2023-02-07 10:53AM EST | 380.00 | 0.03 | 0.00 | 2.13 | +0.01 | +50.00% | 420 | 866 | 76.71% |
| LLY230210C00385000 | 2023-02-02 9:56AM EST | 385.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 60 | 83.28% |
| LLY230210C00387500 | 2023-01-31 2:03PM EST | 387.50 | 0.47 | 0.00 | 2.13 | 0.00 | - | - | 3 | 86.47% |
| LLY230210C00390000 | 2023-02-07 3:11PM EST | 390.00 | 0.38 | 0.00 | 2.13 | +0.21 | +123.53% | 1 | 32 | 89.65% |
| LLY230210C00395000 | 2023-01-25 2:08PM EST | 395.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 1 | 12 | 95.80% |
| LLY230210C00400000 | 2023-01-31 10:18AM EST | 400.00 | 0.57 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 59.38% |
| LLY230210C00405000 | 2023-01-03 1:03PM EST | 405.00 | 2.48 | 0.00 | 2.13 | 0.00 | - | - | 2 | 107.67% |
| LLY230210C00410000 | 2023-01-10 10:32AM EST | 410.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 108.89% |
| LLY230210C00415000 | 2023-01-27 11:08AM EST | 415.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 114.31% |
| LLY230210C00420000 | 2022-12-30 12:46PM EST | 420.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 124.66% |
| LLY230210C00425000 | 2023-01-03 2:04PM EST | 425.00 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 1 | 129.79% |
| LLY230210C00430000 | 2023-01-03 2:00PM EST | 430.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | - | 0 | 80.47% |
| LLY230210C00435000 | 2023-01-03 3:59PM EST | 435.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 697 | 235 | 84.38% |
| LLY230210C00440000 | 2023-01-05 3:41PM EST | 440.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 127 | 145.17% |
| LLY230210C00460000 | 2023-02-03 3:28PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 87.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00190000 | 2023-02-02 10:43AM EST | 190.00 | 0.15 | 0.00 | 1.92 | 0.00 | - | - | 1 | 298.14% |
| LLY230210P00260000 | 2023-02-02 3:16PM EST | 260.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 88.28% |
| LLY230210P00270000 | 2023-02-02 10:06AM EST | 270.00 | 0.87 | 0.00 | 0.16 | 0.00 | - | 1 | 10 | 91.60% |
| LLY230210P00280000 | 2023-02-02 3:45PM EST | 280.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 17 | 16 | 77.93% |
| LLY230210P00285000 | 2023-02-02 10:43AM EST | 285.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 5 | 111.77% |
| LLY230210P00290000 | 2023-02-03 3:18PM EST | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 142 | 57.42% |
| LLY230210P00295000 | 2023-02-03 2:30PM EST | 295.00 | 0.19 | 0.00 | 2.13 | 0.00 | - | 3 | 6 | 94.09% |
| LLY230210P00297500 | 2023-02-02 10:23AM EST | 297.50 | 0.30 | 0.00 | 2.13 | 0.00 | - | - | 1 | 89.70% |
| LLY230210P00300000 | 2023-02-03 10:57AM EST | 300.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 13 | 17 | 54.88% |
| LLY230210P00302500 | 2023-02-07 9:44AM EST | 302.50 | 0.29 | 0.00 | 0.18 | +0.06 | +26.09% | 1 | 13 | 50.98% |
| LLY230210P00305000 | 2023-02-06 2:06PM EST | 305.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 4 | 123 | 52.34% |
| LLY230210P00307500 | 2023-02-02 3:41PM EST | 307.50 | 0.43 | 0.00 | 2.14 | 0.00 | - | - | 7 | 72.17% |
| LLY230210P00310000 | 2023-02-07 11:34AM EST | 310.00 | 0.11 | 0.00 | 0.43 | -0.13 | -54.17% | 15 | 35 | 54.59% |
| LLY230210P00312500 | 2023-02-03 12:17PM EST | 312.50 | 0.20 | 0.00 | 2.16 | 0.00 | - | 21 | 32 | 63.43% |
| LLY230210P00315000 | 2023-02-07 10:40AM EST | 315.00 | 0.16 | 0.02 | 0.20 | +0.01 | +6.67% | 1 | 118 | 40.19% |
| LLY230210P00317500 | 2023-02-07 9:44AM EST | 317.50 | 0.46 | 0.00 | 2.00 | +0.27 | +142.11% | 1 | 49 | 53.20% |
| LLY230210P00320000 | 2023-02-07 2:52PM EST | 320.00 | 0.15 | 0.05 | 0.30 | -0.08 | -34.78% | 30 | 156 | 35.99% |
| LLY230210P00322500 | 2023-02-07 10:16AM EST | 322.50 | 0.62 | 0.01 | 0.41 | +0.31 | +100.00% | 1 | 91 | 34.62% |
| LLY230210P00325000 | 2023-02-07 3:57PM EST | 325.00 | 0.28 | 0.19 | 0.30 | -0.38 | -57.58% | 25 | 129 | 28.42% |
| LLY230210P00327500 | 2023-02-07 3:03PM EST | 327.50 | 0.57 | 0.31 | 0.85 | -0.33 | -36.67% | 42 | 156 | 32.86% |
| LLY230210P00330000 | 2023-02-07 3:12PM EST | 330.00 | 0.75 | 0.49 | 0.96 | -0.65 | -46.43% | 98 | 264 | 29.37% |
| LLY230210P00332500 | 2023-02-07 3:03PM EST | 332.50 | 1.15 | 0.78 | 1.26 | -0.31 | -21.23% | 48 | 121 | 27.25% |
| LLY230210P00335000 | 2023-02-07 2:22PM EST | 335.00 | 1.25 | 1.26 | 1.83 | -0.83 | -39.90% | 48 | 220 | 26.33% |
| LLY230210P00337500 | 2023-02-07 12:29PM EST | 337.50 | 4.30 | 2.01 | 2.52 | +1.09 | +33.96% | 18 | 79 | 24.77% |
| LLY230210P00340000 | 2023-02-07 3:38PM EST | 340.00 | 3.19 | 3.00 | 3.55 | -1.86 | -36.83% | 24 | 295 | 23.87% |
| LLY230210P00342500 | 2023-02-07 3:59PM EST | 342.50 | 4.85 | 4.45 | 4.95 | -1.90 | -28.15% | 3 | 142 | 23.54% |
| LLY230210P00345000 | 2023-02-06 10:03AM EST | 345.00 | 8.00 | 6.05 | 7.05 | 0.00 | - | 3 | 112 | 26.69% |
| LLY230210P00347500 | 2023-02-03 2:10PM EST | 347.50 | 7.50 | 6.55 | 9.40 | 0.00 | - | 30 | 34 | 30.92% |
| LLY230210P00350000 | 2023-02-06 1:16PM EST | 350.00 | 13.00 | 9.60 | 11.60 | 0.00 | - | 23 | 42 | 33.08% |
| LLY230210P00352500 | 2023-02-03 10:28AM EST | 352.50 | 15.33 | 11.40 | 14.20 | 0.00 | - | 1 | 18 | 38.79% |
| LLY230210P00355000 | 2023-02-06 1:12PM EST | 355.00 | 18.48 | 13.45 | 16.95 | 0.00 | - | 1 | 71 | 46.00% |
| LLY230210P00357500 | 2023-01-25 9:31AM EST | 357.50 | 14.77 | 16.00 | 18.90 | 0.00 | - | - | 1 | 44.02% |
| LLY230210P00360000 | 2023-02-06 9:45AM EST | 360.00 | 20.63 | 18.45 | 21.60 | 0.00 | - | 2 | 7 | 50.61% |
| LLY230210P00365000 | 2023-02-03 3:06PM EST | 365.00 | 27.24 | 23.40 | 26.55 | 0.00 | - | 1 | 11 | 57.89% |
| LLY230210P00367500 | 2023-02-02 9:31AM EST | 367.50 | 35.90 | 25.95 | 29.30 | 0.00 | - | - | 0 | 65.11% |
| LLY230210P00370000 | 2023-01-23 9:30AM EST | 370.00 | 25.40 | 28.40 | 31.90 | 0.00 | - | 2 | 6 | 70.29% |
| LLY230210P00375000 | 2023-01-17 2:10PM EST | 375.00 | 19.30 | 33.45 | 36.60 | 0.00 | - | 9 | 3 | 73.39% |
| LLY230210P00377500 | 2023-02-02 9:31AM EST | 377.50 | 45.90 | 35.90 | 39.40 | 0.00 | - | - | 0 | 81.42% |
| LLY230210P00390000 | 2023-02-02 9:31AM EST | 390.00 | 58.64 | 48.40 | 51.75 | 0.00 | - | - | 0 | 96.24% |
| LLY230210P00460000 | 2023-02-02 10:06AM EST | 460.00 | 132.15 | 118.45 | 121.90 | 0.00 | - | - | 0 | 177.54% |
© 2023 Yahoo. All rights reserved.
