Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00230000 | 2023-03-14 9:37AM EDT | 230.00 | 94.95 | 104.00 | 108.00 | 0.00 | - | - | 1 | 211.72% |
| LLY230331C00290000 | 2023-03-17 12:28PM EDT | 290.00 | 40.15 | 44.00 | 47.75 | 0.00 | - | 7 | 7 | 97.14% |
| LLY230331C00295000 | 2023-03-20 9:42AM EDT | 295.00 | 38.05 | 39.00 | 42.80 | 0.00 | - | 1 | 3 | 89.33% |
| LLY230331C00300000 | 2023-03-24 12:11PM EDT | 300.00 | 36.09 | 34.00 | 37.85 | +2.29 | +6.78% | 1 | 3 | 81.42% |
| LLY230331C00305000 | 2023-03-08 2:05PM EDT | 305.00 | 12.30 | 29.05 | 32.80 | 0.00 | - | 4 | 12 | 72.07% |
| LLY230331C00307500 | 2023-03-22 3:58PM EDT | 307.50 | 25.70 | 26.50 | 30.50 | +25.70 | - | - | 1 | 70.17% |
| LLY230331C00310000 | 2023-03-24 2:44PM EDT | 310.00 | 26.82 | 24.15 | 27.95 | +6.05 | +29.13% | 1 | 60 | 65.14% |
| LLY230331C00312500 | 2023-03-14 2:54PM EDT | 312.50 | 17.05 | 22.00 | 25.65 | 0.00 | - | - | 0 | 62.84% |
| LLY230331C00315000 | 2023-03-24 2:44PM EDT | 315.00 | 22.02 | 19.50 | 22.95 | +5.94 | +36.94% | 1 | 50 | 56.13% |
| LLY230331C00317500 | 2023-03-24 2:54PM EDT | 317.50 | 19.65 | 17.00 | 20.80 | +19.65 | - | 1 | 0 | 55.03% |
| LLY230331C00320000 | 2023-03-24 3:54PM EDT | 320.00 | 16.50 | 15.35 | 18.45 | +2.28 | +16.03% | 2 | 285 | 51.59% |
| LLY230331C00322500 | 2023-03-24 3:22PM EDT | 322.50 | 15.20 | 12.50 | 15.35 | +2.05 | +15.59% | 1 | 13 | 41.21% |
| LLY230331C00325000 | 2023-03-24 3:23PM EDT | 325.00 | 13.10 | 10.25 | 13.30 | +2.30 | +21.30% | 24 | 460 | 40.26% |
| LLY230331C00327500 | 2023-03-24 12:24PM EDT | 327.50 | 10.70 | 9.00 | 11.65 | +1.26 | +13.35% | 5 | 62 | 41.54% |
| LLY230331C00330000 | 2023-03-24 3:27PM EDT | 330.00 | 8.87 | 8.15 | 8.80 | +1.97 | +28.55% | 26 | 590 | 33.23% |
| LLY230331C00332500 | 2023-03-24 3:06PM EDT | 332.50 | 6.68 | 6.55 | 6.90 | +1.08 | +19.29% | 33 | 285 | 31.20% |
| LLY230331C00335000 | 2023-03-24 3:59PM EDT | 335.00 | 4.80 | 4.20 | 5.40 | +0.65 | +15.66% | 134 | 304 | 30.73% |
| LLY230331C00337500 | 2023-03-24 3:48PM EDT | 337.50 | 3.55 | 3.55 | 4.00 | +0.70 | +24.56% | 92 | 118 | 29.59% |
| LLY230331C00340000 | 2023-03-24 3:44PM EDT | 340.00 | 2.67 | 2.47 | 2.77 | +0.45 | +20.27% | 262 | 278 | 28.13% |
| LLY230331C00342500 | 2023-03-24 3:50PM EDT | 342.50 | 0.95 | 1.66 | 2.13 | +0.95 | - | 129 | 49 | 29.26% |
| LLY230331C00345000 | 2023-03-24 3:55PM EDT | 345.00 | 1.15 | 1.06 | 1.50 | 0.00 | - | 415 | 179 | 29.25% |
| LLY230331C00347500 | 2023-03-24 3:59PM EDT | 347.50 | 0.75 | 0.65 | 0.92 | +0.30 | +66.67% | 50 | 62 | 28.15% |
| LLY230331C00350000 | 2023-03-24 3:50PM EDT | 350.00 | 0.40 | 0.38 | 0.67 | -0.07 | -14.89% | 41 | 220 | 29.05% |
| LLY230331C00352500 | 2023-03-24 3:36PM EDT | 352.50 | 0.35 | 0.03 | 0.42 | +0.35 | - | 2 | 26 | 28.88% |
| LLY230331C00355000 | 2023-03-24 2:53PM EDT | 355.00 | 0.20 | 0.00 | 0.54 | -0.04 | -16.67% | 3 | 71 | 34.08% |
| LLY230331C00357500 | 2023-03-20 1:58PM EDT | 357.50 | 0.25 | 0.00 | 2.22 | +0.25 | - | - | 3 | 56.98% |
| LLY230331C00360000 | 2023-03-20 2:03PM EDT | 360.00 | 0.25 | 0.00 | 2.18 | 0.00 | - | 3 | 9 | 60.55% |
| LLY230331C00365000 | 2023-03-24 3:33PM EDT | 365.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 3 | 94 | 36.33% |
| LLY230331C00370000 | 2023-03-20 3:20PM EDT | 370.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 6 | 8 | 61.43% |
| LLY230331C00375000 | 2023-03-24 11:49AM EDT | 375.00 | 0.13 | 0.00 | 0.81 | +0.09 | +225.00% | 1 | 75 | 54.69% |
| LLY230331C00380000 | 2023-02-22 3:00PM EDT | 380.00 | 0.60 | 0.00 | 2.13 | 0.00 | - | - | 0 | 73.54% |
| LLY230331C00385000 | 2023-02-15 12:54PM EDT | 385.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 79.49% |
| LLY230331C00395000 | 2023-02-16 10:56AM EDT | 395.00 | 0.50 | 0.00 | 2.13 | 0.00 | - | - | 10 | 90.38% |
| LLY230331C00400000 | 2023-03-23 2:54PM EDT | 400.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 1 | 26 | 95.70% |
| LLY230331C00405000 | 2023-02-10 12:38PM EDT | 405.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 30 | 101.12% |
| LLY230331C00410000 | 2023-02-17 11:35AM EDT | 410.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 105.98% |
| LLY230331C00420000 | 2023-02-10 4:12PM EDT | 420.00 | 0.24 | 0.00 | 2.14 | 0.00 | - | - | 0 | 115.92% |
| LLY230331C00450000 | 2023-02-22 12:00PM EDT | 450.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | - | 0 | 142.77% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00190000 | 2023-02-13 1:42PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 191.80% |
| LLY230331P00230000 | 2023-03-06 4:46PM EDT | 230.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 188.53% |
| LLY230331P00240000 | 2023-03-20 12:29PM EDT | 240.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 109.77% |
| LLY230331P00245000 | 2023-03-20 1:57PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 107 | 96.88% |
| LLY230331P00250000 | 2023-03-20 3:31PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 112 | 90.63% |
| LLY230331P00260000 | 2023-03-10 11:21AM EDT | 260.00 | 0.24 | 0.00 | 2.14 | 0.00 | - | 52 | 43 | 136.33% |
| LLY230331P00265000 | 2023-02-22 2:03PM EDT | 265.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 0 | 128.17% |
| LLY230331P00270000 | 2023-02-28 1:52PM EDT | 270.00 | 1.09 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 119.92% |
| LLY230331P00275000 | 2023-03-10 10:38AM EDT | 275.00 | 0.73 | 0.00 | 2.16 | 0.00 | - | 1 | 6 | 111.87% |
| LLY230331P00280000 | 2023-03-17 11:58AM EDT | 280.00 | 0.28 | 0.00 | 2.17 | 0.00 | - | 1 | 41 | 103.88% |
| LLY230331P00285000 | 2023-03-24 1:02PM EDT | 285.00 | 0.10 | 0.00 | 2.18 | -0.08 | -44.44% | 5 | 55 | 95.95% |
| LLY230331P00290000 | 2023-03-23 11:42AM EDT | 290.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | 1 | 28 | 83.01% |
| LLY230331P00295000 | 2023-03-23 11:42AM EDT | 295.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 1 | 46 | 70.36% |
| LLY230331P00297500 | 2023-03-22 10:14AM EDT | 297.50 | 0.35 | 0.00 | 1.97 | 0.00 | - | 4 | 5 | 74.05% |
| LLY230331P00300000 | 2023-03-24 11:16AM EDT | 300.00 | 0.20 | 0.00 | 0.54 | -0.21 | -51.22% | 1 | 69 | 53.42% |
| LLY230331P00302500 | 2023-03-21 10:51AM EDT | 302.50 | 0.46 | 0.00 | 1.26 | +0.46 | - | - | 30 | 59.47% |
| LLY230331P00305000 | 2023-03-24 1:57PM EDT | 305.00 | 0.15 | 0.02 | 0.63 | -0.20 | -57.14% | 3 | 48 | 55.81% |
| LLY230331P00307500 | 2023-03-17 11:24AM EDT | 307.50 | 1.40 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 56.89% |
| LLY230331P00310000 | 2023-03-24 3:52PM EDT | 310.00 | 0.32 | 0.07 | 0.64 | -0.23 | -41.82% | 69 | 110 | 48.58% |
| LLY230331P00312500 | 2023-03-24 3:26PM EDT | 312.50 | 0.33 | 0.04 | 0.59 | -0.51 | -60.71% | 17 | 23 | 43.97% |
| LLY230331P00315000 | 2023-03-24 3:56PM EDT | 315.00 | 0.55 | 0.18 | 0.88 | -0.17 | -23.61% | 54 | 548 | 44.73% |
| LLY230331P00317500 | 2023-03-24 2:51PM EDT | 317.50 | 0.58 | 0.19 | 2.28 | -0.23 | -28.40% | 1 | 29 | 56.09% |
| LLY230331P00320000 | 2023-03-24 3:39PM EDT | 320.00 | 0.65 | 0.48 | 0.97 | -0.60 | -48.00% | 14 | 98 | 37.77% |
| LLY230331P00322500 | 2023-03-24 1:01PM EDT | 322.50 | 1.16 | 0.40 | 1.36 | -0.40 | -25.64% | 29 | 46 | 37.70% |
| LLY230331P00325000 | 2023-03-24 3:44PM EDT | 325.00 | 1.31 | 0.93 | 1.92 | -1.14 | -46.53% | 30 | 94 | 38.14% |
| LLY230331P00327500 | 2023-03-24 2:10PM EDT | 327.50 | 1.85 | 1.49 | 1.83 | -1.01 | -35.31% | 20 | 94 | 32.31% |
| LLY230331P00330000 | 2023-03-24 3:38PM EDT | 330.00 | 2.05 | 1.87 | 2.48 | -1.30 | -38.81% | 59 | 358 | 31.86% |
| LLY230331P00332500 | 2023-03-24 3:59PM EDT | 332.50 | 2.80 | 2.58 | 3.10 | -1.70 | -37.78% | 15 | 159 | 30.07% |
| LLY230331P00335000 | 2023-03-24 3:57PM EDT | 335.00 | 4.05 | 3.45 | 4.10 | -1.75 | -30.17% | 468 | 223 | 29.64% |
| LLY230331P00337500 | 2023-03-24 3:55PM EDT | 337.50 | 5.30 | 4.70 | 5.30 | -1.25 | -19.08% | 54 | 36 | 29.14% |
| LLY230331P00340000 | 2023-03-24 3:54PM EDT | 340.00 | 6.90 | 6.10 | 6.75 | -1.45 | -17.37% | 14 | 195 | 28.87% |
| LLY230331P00342500 | 2023-03-23 3:01PM EDT | 342.50 | 10.25 | 7.65 | 8.90 | +10.25 | - | - | 3 | 32.15% |
| LLY230331P00345000 | 2023-03-14 10:47AM EDT | 345.00 | 22.11 | 8.90 | 11.10 | 0.00 | - | 1 | 4 | 35.08% |
| LLY230331P00350000 | 2023-02-27 4:33PM EDT | 350.00 | 34.13 | 12.25 | 16.50 | 0.00 | - | 4 | 0 | 47.74% |
| LLY230331P00352500 | 2023-03-23 10:31AM EDT | 352.50 | 19.25 | 14.75 | 18.45 | +19.25 | - | - | 1 | 47.46% |
| LLY230331P00357500 | 2023-03-20 11:21AM EDT | 357.50 | 26.25 | 19.65 | 23.35 | +26.25 | - | - | 0 | 54.66% |
| LLY230331P00385000 | 2023-02-22 12:35PM EDT | 385.00 | 55.01 | 47.05 | 51.20 | 0.00 | - | - | 0 | 59.96% |
| LLY230331P00420000 | 2023-03-13 10:38AM EDT | 420.00 | 90.80 | 82.10 | 86.25 | 0.00 | - | - | 0 | 92.97% |
© 2023 Yahoo. All rights reserved.
