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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331C00290000 | 2023-03-17 12:28PM EDT | 290.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230331C00295000 | 2023-03-20 9:42AM EDT | 295.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00300000 | 2023-03-24 12:11PM EDT | 300.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00305000 | 2023-03-08 2:05PM EDT | 305.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230331C00307500 | 2023-03-22 3:58PM EDT | 307.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331C00310000 | 2023-03-24 2:44PM EDT | 310.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00312500 | 2023-03-14 2:54PM EDT | 312.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331C00315000 | 2023-03-24 2:44PM EDT | 315.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00317500 | 2023-03-24 2:54PM EDT | 317.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00320000 | 2023-03-24 3:54PM EDT | 320.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230331C00322500 | 2023-03-24 3:22PM EDT | 322.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00325000 | 2023-03-24 3:23PM EDT | 325.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LLY230331C00327500 | 2023-03-24 12:24PM EDT | 327.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY230331C00330000 | 2023-03-24 3:27PM EDT | 330.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LLY230331C00332500 | 2023-03-24 3:06PM EDT | 332.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LLY230331C00335000 | 2023-03-24 3:59PM EDT | 335.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| LLY230331C00337500 | 2023-03-24 3:48PM EDT | 337.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| LLY230331C00340000 | 2023-03-24 3:44PM EDT | 340.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| LLY230331C00342500 | 2023-03-24 3:50PM EDT | 342.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| LLY230331C00345000 | 2023-03-24 3:55PM EDT | 345.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| LLY230331C00347500 | 2023-03-24 3:59PM EDT | 347.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY230331C00350000 | 2023-03-24 3:50PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LLY230331C00352500 | 2023-03-24 3:36PM EDT | 352.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230331C00355000 | 2023-03-24 2:53PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230331C00357500 | 2023-03-20 1:58PM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY230331C00360000 | 2023-03-20 2:03PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230331C00365000 | 2023-03-24 3:33PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230331C00370000 | 2023-03-20 3:20PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY230331C00375000 | 2023-03-24 11:49AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00240000 | 2023-03-20 12:29PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00245000 | 2023-03-20 1:57PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY230331P00250000 | 2023-03-20 3:31PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| LLY230331P00260000 | 2023-03-10 11:21AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00275000 | 2023-03-10 10:38AM EDT | 275.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331P00280000 | 2023-03-17 11:58AM EDT | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331P00285000 | 2023-03-24 1:02PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY230331P00290000 | 2023-03-23 11:42AM EDT | 290.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331P00295000 | 2023-03-23 11:42AM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331P00297500 | 2023-03-22 10:14AM EDT | 297.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY230331P00300000 | 2023-03-24 11:16AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331P00302500 | 2023-03-21 10:51AM EDT | 302.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230331P00305000 | 2023-03-24 1:57PM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230331P00307500 | 2023-03-17 11:24AM EDT | 307.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230331P00310000 | 2023-03-24 3:52PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| LLY230331P00312500 | 2023-03-24 3:26PM EDT | 312.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LLY230331P00315000 | 2023-03-24 3:56PM EDT | 315.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| LLY230331P00317500 | 2023-03-24 2:51PM EDT | 317.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230331P00320000 | 2023-03-24 3:39PM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY230331P00322500 | 2023-03-24 1:01PM EDT | 322.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY230331P00325000 | 2023-03-24 3:44PM EDT | 325.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LLY230331P00327500 | 2023-03-24 2:10PM EDT | 327.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY230331P00330000 | 2023-03-24 3:38PM EDT | 330.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| LLY230331P00332500 | 2023-03-24 3:59PM EDT | 332.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LLY230331P00335000 | 2023-03-24 3:57PM EDT | 335.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.78% |
| LLY230331P00337500 | 2023-03-24 3:55PM EDT | 337.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LLY230331P00340000 | 2023-03-24 3:54PM EDT | 340.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY230331P00342500 | 2023-03-23 3:01PM EDT | 342.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331P00345000 | 2023-03-14 10:47AM EDT | 345.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331P00350000 | 2023-02-27 4:33PM EDT | 350.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230331P00352500 | 2023-03-23 10:31AM EDT | 352.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331P00357500 | 2023-03-20 11:21AM EDT | 357.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
