Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00250000 | 2022-08-31 2:42PM EDT | 250.00 | 53.30 | 59.85 | 62.90 | 0.00 | - | 1 | 1 | 119.34% |
| LLY220930C00270000 | 2022-09-21 12:15PM EDT | 270.00 | 33.80 | 39.85 | 42.85 | 0.00 | - | 1 | 2 | 84.77% |
| LLY220930C00280000 | 2022-09-16 1:54PM EDT | 280.00 | 29.72 | 30.10 | 33.50 | 0.00 | - | 1 | 2 | 76.47% |
| LLY220930C00285000 | 2022-09-22 10:05AM EDT | 285.00 | 22.30 | 25.35 | 29.45 | 0.00 | - | - | 11 | 53.47% |
| LLY220930C00290000 | 2022-09-23 12:53PM EDT | 290.00 | 22.30 | 21.25 | 24.20 | +8.20 | +58.16% | 2 | 4 | 65.19% |
| LLY220930C00295000 | 2022-09-23 2:53PM EDT | 295.00 | 17.80 | 16.85 | 20.10 | +2.57 | +16.87% | 8 | 4 | 62.79% |
| LLY220930C00300000 | 2022-09-23 9:55AM EDT | 300.00 | 14.50 | 14.00 | 16.15 | -0.89 | -5.78% | 2 | 94 | 51.72% |
| LLY220930C00305000 | 2022-09-23 3:46PM EDT | 305.00 | 11.35 | 10.05 | 12.15 | +0.35 | +3.18% | 36 | 132 | 54.14% |
| LLY220930C00307500 | 2022-09-23 3:56PM EDT | 307.50 | 9.15 | 8.50 | 10.45 | -0.80 | -8.04% | 18 | 65 | 52.58% |
| LLY220930C00310000 | 2022-09-23 3:57PM EDT | 310.00 | 7.59 | 7.05 | 8.35 | -0.18 | -2.32% | 166 | 935 | 47.80% |
| LLY220930C00312500 | 2022-09-23 3:57PM EDT | 312.50 | 6.56 | 5.40 | 7.15 | -0.44 | -6.29% | 215 | 117 | 48.00% |
| LLY220930C00315000 | 2022-09-23 3:58PM EDT | 315.00 | 5.60 | 5.20 | 6.25 | +0.15 | +2.75% | 605 | 411 | 49.28% |
| LLY220930C00317500 | 2022-09-23 3:47PM EDT | 317.50 | 4.70 | 3.65 | 4.90 | -0.12 | -2.49% | 181 | 657 | 46.88% |
| LLY220930C00320000 | 2022-09-23 3:58PM EDT | 320.00 | 3.10 | 3.10 | 4.50 | -0.84 | -21.32% | 99 | 164 | 49.93% |
| LLY220930C00322500 | 2022-09-23 3:26PM EDT | 322.50 | 3.15 | 2.59 | 3.65 | +0.13 | +4.30% | 62 | 93 | 49.27% |
| LLY220930C00325000 | 2022-09-23 3:41PM EDT | 325.00 | 2.46 | 2.13 | 3.20 | +0.26 | +11.82% | 104 | 131 | 50.79% |
| LLY220930C00327500 | 2022-09-23 3:59PM EDT | 327.50 | 2.00 | 2.00 | 2.57 | -0.07 | -3.38% | 35 | 191 | 50.31% |
| LLY220930C00330000 | 2022-09-23 3:58PM EDT | 330.00 | 1.65 | 1.41 | 2.67 | +0.13 | +8.55% | 336 | 923 | 55.41% |
| LLY220930C00332500 | 2022-09-23 1:02PM EDT | 332.50 | 1.20 | 0.80 | 2.17 | +1.14 | +1,900.00% | 1 | 101 | 55.03% |
| LLY220930C00335000 | 2022-09-23 3:58PM EDT | 335.00 | 1.15 | 0.80 | 1.50 | +0.28 | +32.18% | 5 | 429 | 52.03% |
| LLY220930C00340000 | 2022-09-23 3:47PM EDT | 340.00 | 0.61 | 0.12 | 1.47 | +0.14 | +29.79% | 14 | 137 | 58.64% |
| LLY220930C00345000 | 2022-09-21 2:22PM EDT | 345.00 | 0.21 | 0.14 | 1.16 | 0.00 | - | 2 | 144 | 53.08% |
| LLY220930C00350000 | 2022-09-23 10:59AM EDT | 350.00 | 0.06 | 0.24 | 1.19 | -0.26 | -81.25% | 7 | 104 | 59.96% |
| LLY220930C00355000 | 2022-09-23 9:37AM EDT | 355.00 | 0.16 | 0.20 | 1.29 | +0.06 | +60.00% | 10 | 52 | 66.06% |
| LLY220930C00360000 | 2022-09-22 2:03PM EDT | 360.00 | 0.14 | 0.06 | 1.38 | 0.00 | - | 12 | 257 | 70.95% |
| LLY220930C00365000 | 2022-09-22 2:28PM EDT | 365.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 23 | 27 | 70.02% |
| LLY220930C00370000 | 2022-09-23 2:08PM EDT | 370.00 | 0.20 | 0.01 | 1.15 | +0.07 | +53.85% | 1 | 37 | 77.83% |
| LLY220930C00375000 | 2022-08-19 10:40AM EDT | 375.00 | 1.06 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 94.31% |
| LLY220930C00380000 | 2022-09-23 2:08PM EDT | 380.00 | 0.18 | 0.00 | 1.14 | +0.08 | +80.00% | 43 | 36 | 86.96% |
| LLY220930C00410000 | 2022-09-23 10:40AM EDT | 410.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 3 | 35 | 88.28% |
| LLY220930C00420000 | 2022-09-23 3:53PM EDT | 420.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 227 | 3,221 | 90.23% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00190000 | 2022-09-23 11:18AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 118.75% |
| LLY220930P00200000 | 2022-09-19 9:58AM EDT | 200.00 | 0.05 | - | 2.13 | 0.00 | - | 10 | 75 | 229.98% |
| LLY220930P00210000 | 2022-09-16 10:42AM EDT | 210.00 | 0.05 | - | 0.10 | 0.00 | - | - | 79 | 126.17% |
| LLY220930P00215000 | 2022-09-19 10:56AM EDT | 215.00 | 0.05 | - | 2.13 | 0.00 | - | 2 | 12 | 198.75% |
| LLY220930P00220000 | 2022-09-23 11:22AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 128 | 216 | 84.38% |
| LLY220930P00225000 | 2022-09-15 11:52AM EDT | 225.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 111 | 102.34% |
| LLY220930P00230000 | 2022-09-23 2:27PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 36 | 85.55% |
| LLY220930P00235000 | 2022-08-19 10:21AM EDT | 235.00 | 0.32 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 137.60% |
| LLY220930P00240000 | 2022-09-23 9:34AM EDT | 240.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 86.91% |
| LLY220930P00250000 | 2022-09-19 12:28PM EDT | 250.00 | 0.22 | 0.00 | 2.17 | 0.00 | - | 1 | 8 | 111.82% |
| LLY220930P00255000 | 2022-08-31 12:24PM EDT | 255.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | - | 11 | 88.48% |
| LLY220930P00260000 | 2022-09-20 10:04AM EDT | 260.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 95.21% |
| LLY220930P00265000 | 2022-09-23 2:28PM EDT | 265.00 | 0.20 | 0.00 | 0.76 | -0.20 | -50.00% | 5 | 6 | 70.41% |
| LLY220930P00270000 | 2022-09-23 9:43AM EDT | 270.00 | 0.43 | 0.07 | 0.80 | +0.07 | +19.44% | 3 | 24 | 65.23% |
| LLY220930P00275000 | 2022-09-23 3:30PM EDT | 275.00 | 0.33 | 0.05 | 0.88 | -0.10 | -23.26% | 6 | 21 | 59.08% |
| LLY220930P00280000 | 2022-09-23 2:22PM EDT | 280.00 | 0.54 | 0.28 | 0.91 | +0.02 | +3.85% | 30 | 55 | 54.98% |
| LLY220930P00285000 | 2022-09-23 3:57PM EDT | 285.00 | 0.85 | 0.35 | 0.99 | -0.18 | -17.48% | 120 | 54 | 54.22% |
| LLY220930P00290000 | 2022-09-23 3:58PM EDT | 290.00 | 1.34 | 1.10 | 1.40 | -0.10 | -6.94% | 55 | 188 | 51.34% |
| LLY220930P00295000 | 2022-09-23 3:47PM EDT | 295.00 | 1.95 | 1.45 | 2.38 | -0.05 | -2.50% | 133 | 57 | 52.11% |
| LLY220930P00297500 | 2022-09-23 3:19PM EDT | 297.50 | 2.20 | 1.44 | 3.75 | -0.37 | -14.40% | 11 | 103 | 58.28% |
| LLY220930P00300000 | 2022-09-23 3:55PM EDT | 300.00 | 2.80 | 2.71 | 3.70 | -0.26 | -8.50% | 243 | 149 | 52.36% |
| LLY220930P00302500 | 2022-09-23 3:55PM EDT | 302.50 | 3.76 | 3.30 | 5.00 | -0.09 | -2.34% | 10 | 329 | 55.81% |
| LLY220930P00305000 | 2022-09-23 3:56PM EDT | 305.00 | 5.30 | 4.10 | 5.05 | +0.64 | +13.73% | 134 | 70 | 49.88% |
| LLY220930P00307500 | 2022-09-23 2:05PM EDT | 307.50 | 5.25 | 5.10 | 6.90 | -0.09 | -1.69% | 19 | 107 | 55.21% |
| LLY220930P00310000 | 2022-09-23 3:46PM EDT | 310.00 | 6.29 | 5.95 | 6.80 | -0.11 | -1.72% | 79 | 172 | 47.24% |
| LLY220930P00312500 | 2022-09-23 2:16PM EDT | 312.50 | 8.10 | 7.40 | 8.00 | +0.17 | +2.14% | 42 | 82 | 46.81% |
| LLY220930P00315000 | 2022-09-23 3:57PM EDT | 315.00 | 9.40 | 8.00 | 9.60 | +0.21 | +2.29% | 244 | 60 | 48.07% |
| LLY220930P00320000 | 2022-09-23 1:28PM EDT | 320.00 | 13.05 | 11.55 | 13.35 | +0.44 | +3.49% | 21 | 57 | 52.01% |
| LLY220930P00325000 | 2022-09-23 3:06PM EDT | 325.00 | 16.67 | 14.90 | 17.85 | -8.93 | -34.88% | 3 | 5 | 59.00% |
| LLY220930P00330000 | 2022-09-23 3:49PM EDT | 330.00 | 19.61 | 18.85 | 22.20 | -8.54 | -30.34% | 1 | 174 | 63.48% |
| LLY220930P00335000 | 2022-09-06 11:00AM EDT | 335.00 | 24.75 | 23.70 | 26.60 | 0.00 | - | - | 1 | 53.22% |
| LLY220930P00340000 | 2022-09-16 1:53PM EDT | 340.00 | 32.06 | 27.90 | 30.95 | 0.00 | - | 1 | 1 | 50.98% |
© 2022 Yahoo. All rights reserved.
