Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:340.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00340000 | 2023-01-30 3:50PM EST | 2023-02-03 | 6.73 | 6.50 | 6.95 | -1.02 | -13.16% | 31 | 65 | 47.13% |
| LLY230210C00340000 | 2023-01-30 3:16PM EST | 2023-02-10 | 7.91 | 7.80 | 8.55 | -1.98 | -20.02% | 8 | 26 | 35.22% |
| LLY230217C00340000 | 2023-01-30 3:55PM EST | 2023-02-17 | 9.40 | 9.00 | 9.45 | -0.59 | -5.91% | 133 | 326 | 30.52% |
| LLY230224C00340000 | 2023-01-27 10:13AM EST | 2023-02-24 | 14.00 | 9.35 | 10.90 | 0.00 | - | 1 | 18 | 29.98% |
| LLY230303C00340000 | 2023-01-26 11:02AM EST | 2023-03-03 | 14.20 | 9.90 | 12.50 | 0.00 | - | 2 | 11 | 30.48% |
| LLY230310C00340000 | 2023-01-27 1:02PM EST | 2023-03-10 | 14.00 | 10.40 | 14.15 | 0.00 | - | 5 | 5 | 31.33% |
| LLY230317C00340000 | 2023-01-30 3:59PM EST | 2023-03-17 | 13.30 | 13.10 | 13.55 | -1.15 | -7.96% | 16 | 158 | 27.60% |
| LLY230421C00340000 | 2023-01-30 1:34PM EST | 2023-04-21 | 18.76 | 17.55 | 18.45 | -0.54 | -2.80% | 8 | 35 | 28.48% |
| LLY230616C00340000 | 2023-01-30 11:23AM EST | 2023-06-16 | 27.00 | 25.15 | 25.95 | -0.07 | -0.26% | 5 | 372 | 30.94% |
| LLY230721C00340000 | 2023-01-26 1:51PM EST | 2023-07-21 | 33.60 | 28.20 | 30.75 | 0.00 | - | 1 | 15 | 32.79% |
| LLY230915C00340000 | 2023-01-27 2:08PM EST | 2023-09-15 | 36.14 | 33.10 | 35.95 | 0.00 | - | 3 | 20 | 33.36% |
| LLY240119C00340000 | 2023-01-30 12:47PM EST | 2024-01-19 | 46.00 | 43.05 | 46.95 | -3.95 | -7.91% | 3 | 176 | 35.10% |
| LLY250117C00340000 | 2023-01-30 10:48AM EST | 2025-01-17 | 65.86 | 61.15 | 64.95 | +0.36 | +0.55% | 1 | 67 | 34.30% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00340000 | 2023-01-30 3:32PM EST | 2023-02-03 | 6.29 | 5.75 | 6.15 | +0.64 | +11.33% | 40 | 302 | 45.02% |
| LLY230210P00340000 | 2023-01-30 12:46PM EST | 2023-02-10 | 6.10 | 6.95 | 7.65 | -0.53 | -7.99% | 4 | 161 | 33.52% |
| LLY230217P00340000 | 2023-01-30 3:57PM EST | 2023-02-17 | 8.90 | 8.70 | 9.00 | +1.12 | +14.40% | 55 | 1,272 | 30.69% |
| LLY230224P00340000 | 2023-01-30 11:07AM EST | 2023-02-24 | 8.00 | 7.75 | 10.75 | -0.55 | -6.43% | 2 | 13 | 30.97% |
| LLY230303P00340000 | 2023-01-30 1:44PM EST | 2023-03-03 | 10.00 | 8.75 | 11.70 | +1.35 | +15.61% | 5 | 15 | 29.74% |
| LLY230310P00340000 | 2023-01-27 1:40PM EST | 2023-03-10 | 9.65 | 9.50 | 12.55 | 0.00 | - | 1 | 1 | 28.86% |
| LLY230317P00340000 | 2023-01-30 3:30PM EST | 2023-03-17 | 12.45 | 11.90 | 12.20 | +1.25 | +11.16% | 35 | 835 | 25.85% |
| LLY230421P00340000 | 2023-01-30 3:47PM EST | 2023-04-21 | 15.33 | 15.25 | 15.65 | +1.32 | +9.42% | 7 | 249 | 24.88% |
| LLY230616P00340000 | 2023-01-30 1:32PM EST | 2023-06-16 | 20.33 | 20.90 | 21.75 | +0.78 | +3.99% | 202 | 756 | 26.49% |
| LLY230721P00340000 | 2023-01-26 1:27PM EST | 2023-07-21 | 20.80 | 21.85 | 24.50 | 0.00 | - | 6 | 28 | 26.61% |
| LLY230915P00340000 | 2023-01-30 3:34PM EST | 2023-09-15 | 27.50 | 26.40 | 28.55 | +2.80 | +11.34% | 16 | 61 | 26.91% |
| LLY240119P00340000 | 2023-01-26 10:28AM EST | 2024-01-19 | 30.05 | 31.65 | 34.05 | 0.00 | - | 6 | 682 | 25.74% |
| LLY250117P00340000 | 2023-01-27 3:20PM EST | 2025-01-17 | 43.80 | 42.30 | 46.75 | 0.00 | - | 1 | 25 | 24.83% |
© 2023 Yahoo. All rights reserved.
