Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:330.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00330000 | 2023-02-03 3:42PM EST | 2023-02-10 | 11.53 | 10.10 | 11.30 | +6.23 | +117.55% | 61 | 146 | 32.92% |
| LLY230217C00330000 | 2023-02-03 3:52PM EST | 2023-02-17 | 11.46 | 11.50 | 12.35 | +4.61 | +67.30% | 159 | 430 | 27.31% |
| LLY230224C00330000 | 2023-02-03 3:47PM EST | 2023-02-24 | 13.23 | 11.20 | 14.35 | +5.43 | +69.62% | 3 | 33 | 29.13% |
| LLY230303C00330000 | 2023-02-03 10:52AM EST | 2023-03-03 | 13.50 | 13.05 | 15.25 | +4.34 | +47.38% | 6 | 15 | 27.74% |
| LLY230310C00330000 | 2023-02-03 10:23AM EST | 2023-03-10 | 15.00 | 14.30 | 16.75 | +5.29 | +54.48% | 4 | 13 | 28.61% |
| LLY230317C00330000 | 2023-02-03 3:55PM EST | 2023-03-17 | 16.21 | 15.80 | 17.00 | +4.41 | +37.37% | 558 | 811 | 26.64% |
| LLY230421C00330000 | 2023-02-03 1:42PM EST | 2023-04-21 | 22.85 | 21.25 | 22.10 | +5.90 | +34.81% | 38 | 160 | 28.22% |
| LLY230616C00330000 | 2023-02-03 3:38PM EST | 2023-06-16 | 29.90 | 28.05 | 30.20 | +5.90 | +24.58% | 119 | 942 | 31.69% |
| LLY230915C00330000 | 2023-02-03 11:18AM EST | 2023-09-15 | 39.50 | 37.10 | 39.90 | +6.45 | +19.52% | 14 | 163 | 33.81% |
| LLY240119C00330000 | 2023-02-03 2:57PM EST | 2024-01-19 | 48.55 | 47.15 | 50.65 | +6.05 | +14.24% | 29 | 94 | 35.39% |
| LLY250117C00330000 | 2023-02-03 3:45PM EST | 2025-01-17 | 67.20 | 65.20 | 68.90 | +9.05 | +15.56% | 4 | 127 | 34.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00330000 | 2023-02-03 3:57PM EST | 2023-02-10 | 1.21 | 1.12 | 1.47 | -3.79 | -75.80% | 98 | 111 | 27.31% |
| LLY230217P00330000 | 2023-02-03 3:56PM EST | 2023-02-17 | 3.10 | 2.70 | 3.20 | -3.25 | -51.18% | 281 | 1,418 | 26.99% |
| LLY230224P00330000 | 2023-02-03 3:00PM EST | 2023-02-24 | 4.50 | 2.90 | 4.85 | -6.55 | -59.28% | 10 | 45 | 27.67% |
| LLY230303P00330000 | 2023-02-03 3:14PM EST | 2023-03-03 | 5.26 | 3.90 | 5.65 | -8.49 | -61.75% | 5 | 25 | 26.20% |
| LLY230310P00330000 | 2023-02-02 9:59AM EST | 2023-03-10 | 8.14 | 4.65 | 7.40 | 0.00 | - | 17 | 21 | 27.92% |
| LLY230317P00330000 | 2023-02-03 3:44PM EST | 2023-03-17 | 6.65 | 6.60 | 7.00 | -4.40 | -39.82% | 443 | 852 | 24.48% |
| LLY230421P00330000 | 2023-02-03 3:13PM EST | 2023-04-21 | 10.88 | 10.35 | 10.85 | -4.77 | -30.48% | 12 | 1,294 | 24.57% |
| LLY230616P00330000 | 2023-02-03 3:21PM EST | 2023-06-16 | 17.00 | 15.55 | 17.65 | -3.45 | -16.87% | 18 | 363 | 27.31% |
| LLY230721P00330000 | 2023-02-02 11:39AM EST | 2023-07-21 | 22.35 | 17.60 | 20.85 | -4.24 | -15.95% | 1 | 62 | 27.89% |
| LLY230915P00330000 | 2023-02-03 2:15PM EST | 2023-09-15 | 24.05 | 21.85 | 23.85 | -3.26 | -11.94% | 7 | 189 | 27.05% |
| LLY240119P00330000 | 2023-02-03 1:28PM EST | 2024-01-19 | 28.81 | 28.05 | 30.30 | -6.29 | -17.92% | 37 | 129 | 26.64% |
| LLY250117P00330000 | 2023-02-01 10:55AM EST | 2025-01-17 | 40.34 | 38.10 | 41.70 | 0.00 | - | 1 | 10 | 24.86% |
© 2023 Yahoo. All rights reserved.
