Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:210.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014C00210000 | 2022-09-22 3:30PM EDT | 2022-10-14 | 102.23 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY221021C00210000 | 2022-08-25 2:40PM EDT | 2022-10-21 | 112.00 | 100.00 | 103.90 | 0.00 | - | 4 | 4 | 0.00% |
| LLY221118C00210000 | 2022-08-08 1:46PM EDT | 2022-11-18 | 93.10 | 100.05 | 103.40 | 0.00 | - | 16 | 0 | 0.00% |
| LLY230120C00210000 | 2022-09-01 11:55AM EDT | 2023-01-20 | 99.00 | 115.10 | 118.20 | 0.00 | - | 1 | 479 | 57.20% |
| LLY230217C00210000 | 2022-08-23 11:01AM EDT | 2023-02-17 | 111.91 | 101.30 | 104.00 | 0.00 | - | 3 | 7 | 0.00% |
| LLY230317C00210000 | 2022-05-16 12:06AM EDT | 2023-03-17 | 89.36 | 95.00 | 98.00 | 0.00 | - | - | 6 | 0.00% |
| LLY230616C00210000 | 2022-09-19 10:35AM EDT | 2023-06-16 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00210000 | 2022-09-27 10:43AM EDT | 2024-01-19 | 119.30 | 0.00 | 0.00 | 0.00 | - | 6 | 800 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014P00210000 | 2022-09-30 2:39PM EDT | 2022-10-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| LLY221021P00210000 | 2022-10-03 2:48PM EDT | 2022-10-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 152 | 260 | 50.00% |
| LLY221028P00210000 | 2022-09-22 2:25PM EDT | 2022-10-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LLY221104P00210000 | 2022-09-29 1:55PM EDT | 2022-11-04 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| LLY221118P00210000 | 2022-09-29 1:58PM EDT | 2022-11-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 47 | 25.00% |
| LLY221216P00210000 | 2022-09-29 10:24AM EDT | 2022-12-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| LLY230120P00210000 | 2022-10-03 1:24PM EDT | 2023-01-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 12.50% |
| LLY230217P00210000 | 2022-08-29 1:54PM EDT | 2023-02-17 | 2.50 | 0.55 | 2.95 | 0.00 | - | - | 5 | 50.92% |
| LLY230317P00210000 | 2022-09-20 10:39AM EDT | 2023-03-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LLY230421P00210000 | 2022-09-23 2:25PM EDT | 2023-04-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LLY230616P00210000 | 2022-10-03 10:43AM EDT | 2023-06-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240119P00210000 | 2022-09-26 12:42PM EDT | 2024-01-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 6.25% |
| LLY250117P00210000 | 2022-09-12 3:41PM EDT | 2025-01-17 | 15.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2022 Yahoo. All rights reserved.
