Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:180.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221118C00180000 | 2022-09-23 10:19AM EDT | 2022-11-18 | 135.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LLY230120C00180000 | 2022-08-09 2:48PM EDT | 2023-01-20 | 125.20 | 134.90 | 138.35 | 0.00 | - | 3 | 536 | 0.00% |
| LLY230616C00180000 | 2022-06-23 10:24AM EDT | 2023-06-16 | 134.00 | 151.50 | 155.50 | 0.00 | - | - | 1 | 70.59% |
| LLY240119C00180000 | 2022-07-15 1:30PM EDT | 2024-01-19 | 158.60 | 136.05 | 140.45 | 0.00 | - | 4 | 8 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014P00180000 | 2022-10-03 11:25AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 560 | 50.00% |
| LLY221021P00180000 | 2022-09-29 1:33PM EDT | 2022-10-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| LLY221118P00180000 | 2022-08-26 11:53AM EDT | 2022-11-18 | 0.56 | 0.00 | 1.00 | 0.00 | - | 10 | 46 | 79.69% |
| LLY221216P00180000 | 2022-09-19 1:50PM EDT | 2022-12-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| LLY230120P00180000 | 2022-09-07 11:39AM EDT | 2023-01-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 1,290 | 25.00% |
| LLY230317P00180000 | 2022-06-10 1:02PM EDT | 2023-03-17 | 4.10 | 0.76 | 3.20 | 0.00 | - | - | 1 | 53.81% |
| LLY230616P00180000 | 2022-09-14 10:19AM EDT | 2023-06-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| LLY230915P00180000 | 2022-09-09 1:14PM EDT | 2023-09-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| LLY240119P00180000 | 2022-08-04 9:51AM EDT | 2024-01-19 | 7.00 | 4.35 | 8.15 | 0.00 | - | 1 | 44 | 45.71% |
| LLY250117P00180000 | 2022-09-21 9:51AM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2022 Yahoo. All rights reserved.
