Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220603C00255000 | 2022-05-16 12:06AM EDT | 255.00 | 39.17 | 66.95 | 70.40 | 0.00 | - | - | 1 | 80.86% |
| LLY220603C00260000 | 2022-05-27 3:08PM EDT | 260.00 | 60.48 | 62.00 | 64.75 | +18.06 | +42.57% | 1 | 22 | 105.81% |
| LLY220603C00270000 | 2022-05-27 1:19PM EDT | 270.00 | 50.30 | 52.00 | 54.75 | +12.33 | +32.47% | 1 | 2 | 91.06% |
| LLY220603C00272500 | 2022-05-20 1:54PM EDT | 272.50 | 23.88 | 49.45 | 52.60 | 0.00 | - | 3 | 2 | 50.00% |
| LLY220603C00280000 | 2022-05-27 1:19PM EDT | 280.00 | 40.07 | 42.20 | 45.15 | +16.65 | +71.09% | 1 | 2 | 52.54% |
| LLY220603C00282500 | 2022-05-20 11:27AM EDT | 282.50 | 16.00 | 39.65 | 42.35 | 0.00 | - | 1 | 1 | 74.34% |
| LLY220603C00285000 | 2022-05-27 3:54PM EDT | 285.00 | 38.57 | 37.20 | 39.90 | +12.01 | +45.22% | 2 | 9 | 71.36% |
| LLY220603C00287500 | 2022-05-25 9:43AM EDT | 287.50 | 20.50 | 34.70 | 37.50 | 0.00 | - | 5 | 5 | 68.95% |
| LLY220603C00290000 | 2022-05-25 11:08AM EDT | 290.00 | 25.00 | 32.50 | 34.85 | +5.86 | +30.62% | 1 | 87 | 63.33% |
| LLY220603C00295000 | 2022-05-27 10:07AM EDT | 295.00 | 22.37 | 27.55 | 30.35 | +6.47 | +40.69% | 1 | 27 | 61.50% |
| LLY220603C00297500 | 2022-05-26 2:04PM EDT | 297.50 | 16.50 | 25.15 | 27.40 | 0.00 | - | 1 | 13 | 52.76% |
| LLY220603C00300000 | 2022-05-27 3:59PM EDT | 300.00 | 23.83 | 22.95 | 24.75 | +9.19 | +62.77% | 13 | 107 | 47.34% |
| LLY220603C00302500 | 2022-05-26 11:50AM EDT | 302.50 | 10.02 | 20.30 | 22.50 | 0.00 | - | 6 | 11 | 46.19% |
| LLY220603C00305000 | 2022-05-27 1:51PM EDT | 305.00 | 15.00 | 17.65 | 20.35 | +7.72 | +106.04% | 5 | 62 | 45.51% |
| LLY220603C00307500 | 2022-05-26 2:16PM EDT | 307.50 | 8.80 | 15.60 | 17.90 | 0.00 | - | 38 | 18 | 41.82% |
| LLY220603C00310000 | 2022-05-27 3:24PM EDT | 310.00 | 14.43 | 13.45 | 15.50 | +7.25 | +100.97% | 35 | 64 | 38.38% |
| LLY220603C00315000 | 2022-05-27 3:37PM EDT | 315.00 | 9.00 | 9.15 | 11.05 | +4.70 | +109.30% | 62 | 62 | 33.23% |
| LLY220603C00320000 | 2022-05-27 3:57PM EDT | 320.00 | 6.98 | 6.35 | 8.05 | +4.62 | +195.76% | 322 | 74 | 34.62% |
| LLY220603C00325000 | 2022-05-27 3:54PM EDT | 325.00 | 4.26 | 3.35 | 5.40 | +3.39 | +389.66% | 103 | 126 | 34.22% |
| LLY220603C00330000 | 2022-05-27 3:54PM EDT | 330.00 | 2.36 | 1.92 | 3.05 | +1.81 | +329.09% | 151 | 13 | 31.74% |
| LLY220603C00335000 | 2022-05-27 3:52PM EDT | 335.00 | 1.15 | 1.05 | 1.77 | +0.81 | +238.24% | 39 | 3 | 31.89% |
| LLY220603C00340000 | 2022-05-27 3:57PM EDT | 340.00 | 0.55 | 0.13 | 0.70 | +0.04 | +7.84% | 31 | 2 | 29.15% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220603P00160000 | 2022-05-17 1:22PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 184.38% |
| LLY220603P00200000 | 2022-05-20 9:42AM EDT | 200.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 196.48% |
| LLY220603P00225000 | 2022-05-27 1:08PM EDT | 225.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 46 | 64 | 154.64% |
| LLY220603P00245000 | 2022-05-04 11:01AM EDT | 245.00 | 1.39 | 0.00 | 2.13 | 0.00 | - | - | 5 | 123.78% |
| LLY220603P00250000 | 2022-05-25 9:42AM EDT | 250.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 11 | 13 | 116.36% |
| LLY220603P00255000 | 2022-05-13 11:00AM EDT | 255.00 | 1.43 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 109.23% |
| LLY220603P00260000 | 2022-05-25 10:37AM EDT | 260.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 1 | 23 | 101.76% |
| LLY220603P00265000 | 2022-05-16 1:38PM EDT | 265.00 | 1.06 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 94.58% |
| LLY220603P00267500 | 2022-05-20 11:52AM EDT | 267.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 90.99% |
| LLY220603P00270000 | 2022-05-25 10:10AM EDT | 270.00 | 0.35 | 0.00 | 0.39 | 0.00 | - | 10 | 37 | 63.77% |
| LLY220603P00272500 | 2022-05-16 10:02AM EDT | 272.50 | 1.97 | 0.00 | 2.14 | 0.00 | - | - | 1 | 83.98% |
| LLY220603P00275000 | 2022-05-19 2:49PM EDT | 275.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 52.73% |
| LLY220603P00280000 | 2022-05-27 11:20AM EDT | 280.00 | 0.10 | 0.00 | 2.16 | -0.58 | -85.29% | 10 | 20 | 73.54% |
| LLY220603P00285000 | 2022-05-26 2:25PM EDT | 285.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 4 | 67 | 55.86% |
| LLY220603P00287500 | 2022-05-27 10:47AM EDT | 287.50 | 0.25 | 0.00 | 0.94 | -0.34 | -57.63% | 15 | 26 | 52.05% |
| LLY220603P00290000 | 2022-05-26 2:25PM EDT | 290.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 3 | 14 | 56.74% |
| LLY220603P00292500 | 2022-05-27 11:54AM EDT | 292.50 | 0.46 | 0.00 | 1.08 | -0.99 | -68.28% | 2 | 45 | 55.86% |
| LLY220603P00295000 | 2022-05-27 2:46PM EDT | 295.00 | 0.24 | 0.00 | 0.81 | -0.76 | -76.00% | 11 | 21 | 48.54% |
| LLY220603P00300000 | 2022-05-27 3:51PM EDT | 300.00 | 0.32 | 0.31 | 0.42 | -0.98 | -75.38% | 77 | 160 | 35.57% |
| LLY220603P00302500 | 2022-05-27 2:44PM EDT | 302.50 | 0.57 | 0.27 | 0.77 | -2.53 | -81.61% | 20 | 11 | 37.72% |
| LLY220603P00305000 | 2022-05-27 3:33PM EDT | 305.00 | 0.73 | 0.11 | 2.32 | -2.77 | -79.14% | 19 | 21 | 49.39% |
| LLY220603P00320000 | 2022-05-27 3:18PM EDT | 320.00 | 2.26 | 2.71 | 4.20 | -7.24 | -76.21% | 49 | 8 | 32.48% |
| LLY220603P00330000 | 2022-04-28 9:37AM EDT | 330.00 | 38.05 | 7.75 | 10.25 | 0.00 | - | 1 | 1 | 35.88% |
| LLY220603P00335000 | 2022-04-28 9:37AM EDT | 335.00 | 42.80 | 11.75 | 13.95 | 0.00 | - | 2 | 2 | 36.66% |
© 2022 Yahoo. All rights reserved.
