Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721C00200000 | 2023-02-03 12:05PM EDT | 200.00 | 143.25 | 120.05 | 123.55 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230721C00220000 | 2023-02-03 12:14PM EDT | 220.00 | 124.42 | 101.90 | 104.55 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230721C00240000 | 2023-03-14 2:49PM EDT | 240.00 | 90.72 | 98.50 | 102.00 | 0.00 | - | - | 1 | 53.69% |
| LLY230721C00260000 | 2023-03-17 1:09PM EDT | 260.00 | 76.76 | 80.65 | 83.50 | 0.00 | - | 3 | 100 | 47.75% |
| LLY230721C00270000 | 2023-01-19 12:11PM EDT | 270.00 | 91.22 | 67.80 | 69.65 | 0.00 | - | - | 100 | 33.39% |
| LLY230721C00280000 | 2023-03-08 12:09PM EDT | 280.00 | 44.00 | 63.00 | 66.00 | 0.00 | - | 1 | 5 | 43.04% |
| LLY230721C00290000 | 2023-03-07 1:18PM EDT | 290.00 | 37.37 | 54.15 | 57.65 | 0.00 | - | 10 | 12 | 40.88% |
| LLY230721C00300000 | 2023-03-24 11:55AM EDT | 300.00 | 47.50 | 46.50 | 49.05 | +13.47 | +39.58% | 6 | 211 | 37.89% |
| LLY230721C00310000 | 2023-03-24 1:51PM EDT | 310.00 | 40.28 | 39.40 | 41.85 | +2.58 | +6.84% | 2 | 100 | 36.62% |
| LLY230721C00320000 | 2023-03-15 1:36PM EDT | 320.00 | 31.60 | 33.60 | 34.70 | 0.00 | - | 2 | 436 | 34.78% |
| LLY230721C00330000 | 2023-03-22 11:31AM EDT | 330.00 | 26.50 | 27.45 | 28.65 | 0.00 | - | 10 | 265 | 33.76% |
| LLY230721C00340000 | 2023-03-24 3:30PM EDT | 340.00 | 22.99 | 21.95 | 22.70 | +1.99 | +9.48% | 4 | 481 | 32.10% |
| LLY230721C00350000 | 2023-03-24 3:30PM EDT | 350.00 | 17.45 | 17.20 | 17.90 | +0.29 | +1.69% | 2 | 159 | 31.14% |
| LLY230721C00360000 | 2023-03-24 11:04AM EDT | 360.00 | 12.95 | 13.10 | 14.30 | +0.50 | +4.02% | 5 | 190 | 30.95% |
| LLY230721C00370000 | 2023-03-24 2:43PM EDT | 370.00 | 10.13 | 9.75 | 10.85 | +0.51 | +5.30% | 1 | 212 | 30.14% |
| LLY230721C00380000 | 2023-03-24 2:43PM EDT | 380.00 | 7.65 | 7.05 | 8.10 | +0.45 | +6.25% | 4 | 130 | 29.49% |
| LLY230721C00390000 | 2023-03-21 12:50PM EDT | 390.00 | 4.50 | 5.05 | 5.90 | 0.00 | - | 1 | 117 | 28.87% |
| LLY230721C00400000 | 2023-03-24 11:09AM EDT | 400.00 | 3.80 | 3.70 | 4.80 | +0.29 | +8.26% | 3 | 167 | 29.58% |
| LLY230721C00410000 | 2023-03-15 9:35AM EDT | 410.00 | 2.26 | 0.98 | 3.50 | 0.00 | - | 2 | 177 | 29.26% |
| LLY230721C00420000 | 2023-03-20 3:57PM EDT | 420.00 | 1.80 | 0.23 | 2.00 | 0.00 | - | 2 | 71 | 27.38% |
| LLY230721C00430000 | 2023-02-24 11:50AM EDT | 430.00 | 1.30 | 0.24 | 2.15 | 0.00 | - | 116 | 196 | 29.99% |
| LLY230721C00440000 | 2023-03-24 11:44AM EDT | 440.00 | 1.00 | 0.25 | 1.20 | +0.10 | +11.11% | 3 | 531 | 28.28% |
| LLY230721C00450000 | 2023-03-15 11:03AM EDT | 450.00 | 0.66 | 0.14 | 1.98 | 0.00 | - | 9 | 11 | 33.37% |
| LLY230721C00460000 | 2023-01-23 1:16PM EDT | 460.00 | 1.82 | 0.30 | 1.82 | 0.00 | - | 1 | 12 | 34.62% |
| LLY230721C00470000 | 2023-01-19 1:30PM EDT | 470.00 | 2.64 | 0.13 | 1.23 | 0.00 | - | 4 | 3 | 33.70% |
| LLY230721C00480000 | 2023-01-10 11:40AM EDT | 480.00 | 2.19 | 0.12 | 1.63 | 0.00 | - | 1 | 2 | 37.31% |
| LLY230721C00500000 | 2023-03-16 3:15PM EDT | 500.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 317 | 33.25% |
| LLY230721C00520000 | 2023-02-03 11:34AM EDT | 520.00 | 0.55 | 0.00 | 0.78 | 0.00 | - | 5 | 150 | 38.44% |
| LLY230721C00540000 | 2023-03-13 1:54PM EDT | 540.00 | 0.13 | 0.00 | 0.69 | 0.00 | - | 6 | 805 | 40.36% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721P00175000 | 2023-03-10 1:05PM EDT | 175.00 | 0.20 | 0.05 | 1.37 | 0.00 | - | 5 | 22 | 58.01% |
| LLY230721P00180000 | 2023-03-16 9:42AM EDT | 180.00 | 0.29 | 0.00 | 1.44 | 0.00 | - | 2 | 37 | 55.88% |
| LLY230721P00185000 | 2023-03-01 3:55PM EDT | 185.00 | 0.57 | 0.00 | 1.49 | 0.00 | - | 3 | 707 | 54.00% |
| LLY230721P00190000 | 2023-03-01 3:54PM EDT | 190.00 | 0.58 | 0.01 | 1.54 | 0.00 | - | 3 | 3 | 52.20% |
| LLY230721P00195000 | 2023-03-02 4:12PM EDT | 195.00 | 0.64 | 0.05 | 1.60 | 0.00 | - | 6 | 8 | 50.61% |
| LLY230721P00200000 | 2023-03-17 9:35AM EDT | 200.00 | 0.72 | 0.05 | 1.68 | 0.00 | - | 5 | 28 | 55.42% |
| LLY230721P00210000 | 2023-03-21 11:30AM EDT | 210.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 1 | 78 | 42.22% |
| LLY230721P00220000 | 2023-03-24 2:56PM EDT | 220.00 | 0.80 | 0.17 | 1.00 | +0.14 | +21.21% | 1 | 168 | 42.14% |
| LLY230721P00230000 | 2023-03-21 10:11AM EDT | 230.00 | 1.10 | 0.51 | 2.00 | 0.00 | - | 1 | 97 | 44.24% |
| LLY230721P00240000 | 2023-03-22 3:09PM EDT | 240.00 | 1.55 | 1.23 | 3.50 | 0.00 | - | 1 | 23 | 46.19% |
| LLY230721P00250000 | 2023-03-16 12:31PM EDT | 250.00 | 2.63 | 1.45 | 3.75 | 0.00 | - | 10 | 33 | 42.62% |
| LLY230721P00260000 | 2023-03-23 2:16PM EDT | 260.00 | 2.98 | 2.34 | 4.90 | 0.00 | - | 2 | 43 | 41.57% |
| LLY230721P00270000 | 2023-03-21 11:38AM EDT | 270.00 | 4.32 | 2.96 | 5.15 | 0.00 | - | 3 | 659 | 37.73% |
| LLY230721P00280000 | 2023-03-22 2:09PM EDT | 280.00 | 5.20 | 4.45 | 5.65 | 0.00 | - | 1 | 80 | 34.42% |
| LLY230721P00290000 | 2023-03-24 3:02PM EDT | 290.00 | 6.90 | 5.10 | 7.35 | +0.40 | +6.15% | 1 | 1,094 | 33.31% |
| LLY230721P00300000 | 2023-03-24 12:00PM EDT | 300.00 | 9.00 | 8.25 | 9.45 | +0.30 | +3.45% | 4 | 1,198 | 32.20% |
| LLY230721P00310000 | 2023-03-23 1:17PM EDT | 310.00 | 12.00 | 9.80 | 12.10 | 0.00 | - | 101 | 223 | 31.21% |
| LLY230721P00320000 | 2023-03-24 1:32PM EDT | 320.00 | 14.50 | 14.25 | 14.85 | +0.55 | +3.94% | 3 | 299 | 29.58% |
| LLY230721P00330000 | 2023-03-24 11:40AM EDT | 330.00 | 19.35 | 17.95 | 18.65 | -2.18 | -10.13% | 1 | 232 | 28.60% |
| LLY230721P00340000 | 2023-03-23 12:56PM EDT | 340.00 | 23.55 | 22.25 | 23.15 | 0.00 | - | 1 | 403 | 27.63% |
| LLY230721P00350000 | 2023-03-23 11:39AM EDT | 350.00 | 28.51 | 27.60 | 28.50 | 0.00 | - | 10 | 257 | 26.81% |
| LLY230721P00360000 | 2023-03-24 2:44PM EDT | 360.00 | 33.90 | 33.45 | 34.60 | -18.19 | -34.92% | 1 | 133 | 26.00% |
| LLY230721P00370000 | 2023-03-02 11:25AM EDT | 370.00 | 58.45 | 39.05 | 42.75 | 0.00 | - | 2 | 26 | 27.22% |
| LLY230721P00380000 | 2023-01-20 3:16PM EDT | 380.00 | 46.61 | 53.55 | 55.85 | 0.00 | - | 1 | 25 | 35.51% |
| LLY230721P00390000 | 2023-01-17 10:47AM EDT | 390.00 | 43.08 | 60.80 | 63.95 | 0.00 | - | 1 | 38 | 35.99% |
| LLY230721P00400000 | 2023-02-02 11:08AM EDT | 400.00 | 69.90 | 79.70 | 83.25 | 0.00 | - | 1 | 0 | 50.68% |
| LLY230721P00410000 | 2022-12-21 12:11PM EDT | 410.00 | 53.50 | 66.10 | 69.35 | 0.00 | - | - | 2 | 0.00% |
| LLY230721P00420000 | 2022-12-21 12:11PM EDT | 420.00 | 60.50 | 74.90 | 78.20 | 0.00 | - | 2 | 5 | 0.00% |
| LLY230721P00430000 | 2023-02-03 11:08AM EDT | 430.00 | 96.42 | 109.80 | 113.10 | 0.00 | - | 1 | 0 | 59.83% |
| LLY230721P00440000 | 2022-12-27 10:56AM EDT | 440.00 | 77.90 | 91.30 | 94.40 | 0.00 | - | 4 | 8 | 0.00% |
| LLY230721P00480000 | 2023-01-23 3:50PM EDT | 480.00 | 138.60 | 149.15 | 152.35 | 0.00 | - | 1 | 0 | 52.79% |
© 2023 Yahoo. All rights reserved.
