Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:200.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00200000 | 2022-12-01 9:38AM EST | 2023-02-17 | 174.45 | 165.35 | 168.55 | 0.00 | - | 1 | 1 | 320.68% |
| LLY230317C00200000 | 2023-01-26 3:22PM EST | 2023-03-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00200000 | 2022-12-21 1:20PM EST | 2023-04-21 | 171.85 | 145.40 | 148.95 | 0.00 | - | 1 | 2 | 88.19% |
| LLY230616C00200000 | 2023-01-27 12:11PM EST | 2023-06-16 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721C00200000 | 2023-01-24 11:44AM EST | 2023-07-21 | 146.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915C00200000 | 2023-01-12 9:39AM EST | 2023-09-15 | 160.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119C00200000 | 2023-01-25 10:22AM EST | 2024-01-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00200000 | 2023-01-27 12:11PM EST | 2025-01-17 | 158.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00200000 | 2023-01-20 12:27PM EST | 2023-02-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230224P00200000 | 2023-01-13 10:04AM EST | 2023-02-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY230317P00200000 | 2022-12-22 1:22PM EST | 2023-03-17 | 0.27 | 0.00 | 0.27 | 0.00 | - | 39 | 45 | 61.13% |
| LLY230421P00200000 | 2022-10-20 1:31PM EST | 2023-04-21 | 2.06 | 0.23 | 1.71 | 0.00 | - | - | 1 | 61.47% |
| LLY230616P00200000 | 2023-01-27 2:22PM EST | 2023-06-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY230721P00200000 | 2023-01-27 2:22PM EST | 2023-07-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY230915P00200000 | 2023-01-09 12:26PM EST | 2023-09-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240119P00200000 | 2023-01-27 2:01PM EST | 2024-01-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250117P00200000 | 2023-01-23 11:33AM EST | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
