Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:200.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021C00200000 | 2022-09-28 11:56AM EDT | 2022-10-21 | 138.94 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| LLY221118C00200000 | 2022-09-28 12:03PM EDT | 2022-11-18 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY221216C00200000 | 2022-07-22 2:49PM EDT | 2022-12-16 | 128.30 | 123.80 | 126.95 | 0.00 | - | 1 | 2 | 63.48% |
| LLY230120C00200000 | 2022-10-03 2:45PM EDT | 2023-01-20 | 123.10 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| LLY230217C00200000 | 2022-08-05 11:21AM EDT | 2023-02-17 | 107.50 | 103.20 | 107.75 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230317C00200000 | 2022-09-28 9:35AM EDT | 2023-03-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230421C00200000 | 2022-09-22 3:39PM EDT | 2023-04-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00200000 | 2022-09-23 3:19PM EDT | 2024-01-19 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| LLY250117C00200000 | 2022-09-26 12:21PM EDT | 2025-01-17 | 136.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00200000 | 2022-09-19 10:03AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY221014P00200000 | 2022-09-29 3:24PM EDT | 2022-10-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 393 | 50.00% |
| LLY221021P00200000 | 2022-10-03 12:20PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 584 | 447 | 50.00% |
| LLY221028P00200000 | 2022-09-26 3:27PM EDT | 2022-10-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY221118P00200000 | 2022-09-21 12:21PM EDT | 2022-11-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| LLY221216P00200000 | 2022-09-20 9:31AM EDT | 2022-12-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 25.00% |
| LLY230120P00200000 | 2022-09-30 2:37PM EDT | 2023-01-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,598 | 12.50% |
| LLY230217P00200000 | 2022-09-28 10:46AM EDT | 2023-02-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| LLY230317P00200000 | 2022-07-14 11:39AM EDT | 2023-03-17 | 3.10 | 1.46 | 4.30 | 0.00 | - | 2 | 3 | 50.40% |
| LLY230616P00200000 | 2022-10-03 1:36PM EDT | 2023-06-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| LLY230915P00200000 | 2022-09-20 11:58AM EDT | 2023-09-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| LLY240119P00200000 | 2022-09-23 2:22PM EDT | 2024-01-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 6.25% |
© 2022 Yahoo. All rights reserved.
