Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:170.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00170000 | 2022-11-14 9:45AM EST | 2023-02-17 | 183.60 | 191.95 | 195.20 | 0.00 | - | 1 | 1 | 525.00% |
| LLY230317C00170000 | 2023-02-02 11:11AM EST | 2023-03-17 | 149.95 | 168.00 | 171.80 | 0.00 | - | - | 3 | 91.11% |
| LLY230616C00170000 | 2023-02-06 9:50AM EST | 2023-06-16 | 171.50 | 169.65 | 172.45 | 0.00 | - | 1 | 3 | 65.26% |
| LLY240119C00170000 | 2022-11-17 3:46PM EST | 2024-01-19 | 198.22 | 194.05 | 198.45 | 0.00 | - | 2 | 28 | 93.52% |
| LLY250117C00170000 | 2023-02-02 3:39PM EST | 2025-01-17 | 169.85 | 178.00 | 182.00 | 0.00 | - | 3 | 4 | 48.24% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00170000 | 2022-12-02 1:44PM EST | 2023-02-17 | 0.08 | 0.00 | 0.93 | 0.00 | - | 10 | 36 | 196.68% |
| LLY230317P00170000 | 2022-12-19 9:36AM EST | 2023-03-17 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 42 | 97.85% |
| LLY230421P00170000 | 2023-01-06 3:58PM EST | 2023-04-21 | 0.21 | 0.00 | 2.14 | 0.00 | - | 6 | 55 | 83.06% |
| LLY230616P00170000 | 2023-01-20 3:49PM EST | 2023-06-16 | 0.31 | 0.00 | 0.81 | 0.00 | - | 2 | 20 | 53.69% |
| LLY230915P00170000 | 2023-02-01 3:47PM EST | 2023-09-15 | 0.48 | 0.09 | 1.21 | 0.00 | - | - | 37 | 48.90% |
| LLY240119P00170000 | 2023-02-02 9:31AM EST | 2024-01-19 | 1.23 | 0.15 | 2.33 | 0.00 | - | 2 | 23 | 44.26% |
| LLY250117P00170000 | 2022-11-01 9:41AM EST | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
© 2023 Yahoo. All rights reserved.
