Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Strike:170.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221118C00170000 | 2022-04-28 9:36AM EDT | 2022-11-18 | 122.45 | 153.00 | 157.50 | 0.00 | - | 1 | 1 | 186.66% |
| LLY230120C00170000 | 2022-07-11 11:26AM EDT | 2023-01-20 | 162.59 | 133.55 | 138.00 | 0.00 | - | 1 | 38 | 51.42% |
| LLY240119C00170000 | 2022-08-12 3:11PM EDT | 2024-01-19 | 146.35 | 154.10 | 158.00 | 0.00 | - | 20 | 28 | 63.15% |
| LLY250117C00170000 | 2022-09-14 3:19PM EDT | 2025-01-17 | 154.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014P00170000 | 2022-09-15 3:04PM EDT | 2022-10-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY221021P00170000 | 2022-08-26 11:53AM EDT | 2022-10-21 | 1.12 | 0.00 | 0.20 | 0.00 | - | 10 | 40 | 89.84% |
| LLY221028P00170000 | 2022-09-26 3:28PM EDT | 2022-10-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 435 | 50.00% |
| LLY221104P00170000 | 2022-09-23 1:51PM EDT | 2022-11-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | - | 25.00% |
| LLY221118P00170000 | 2022-09-23 2:44PM EDT | 2022-11-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 123 | 25.00% |
| LLY221216P00170000 | 2022-09-23 2:32PM EDT | 2022-12-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 25.00% |
| LLY230120P00170000 | 2022-09-26 3:07PM EDT | 2023-01-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 989 | 25.00% |
| LLY230317P00170000 | 2022-08-24 10:42AM EDT | 2023-03-17 | 1.30 | 0.47 | 1.44 | 0.00 | - | 1 | 0 | 50.78% |
| LLY230421P00170000 | 2022-09-23 10:23AM EDT | 2023-04-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| LLY230616P00170000 | 2022-08-05 11:02AM EDT | 2023-06-16 | 2.75 | 1.23 | 3.60 | 0.00 | - | 10 | 10 | 50.25% |
| LLY240119P00170000 | 2022-05-25 12:40PM EDT | 2024-01-19 | 6.65 | 2.70 | 6.20 | 0.00 | - | 2 | 27 | 43.06% |
| LLY250117P00170000 | 2022-09-20 10:00AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2022 Yahoo. All rights reserved.
