Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:210.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00210000 | 2023-01-27 3:31PM EST | 2023-02-03 | 133.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY230217C00210000 | 2022-12-15 10:11AM EST | 2023-02-17 | 148.25 | 151.40 | 154.70 | 0.00 | - | 4 | 4 | 278.05% |
| LLY230317C00210000 | 2022-05-15 11:06PM EST | 2023-03-17 | 89.36 | 95.00 | 98.00 | 0.00 | - | - | 6 | 0.00% |
| LLY230421C00210000 | 2022-11-14 9:45AM EST | 2023-04-21 | 145.68 | 154.05 | 157.35 | 0.00 | - | 1 | 1 | 141.13% |
| LLY230616C00210000 | 2022-11-03 12:02PM EST | 2023-06-16 | 155.78 | 167.70 | 170.90 | 0.00 | - | 4 | 4 | 136.26% |
| LLY230915C00210000 | 2022-12-21 12:37PM EST | 2023-09-15 | 165.95 | 139.10 | 142.75 | 0.00 | - | - | 1 | 57.72% |
| LLY240119C00210000 | 2023-01-18 11:30AM EST | 2024-01-19 | 154.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00210000 | 2022-12-21 2:30PM EST | 2025-01-17 | 176.66 | 150.50 | 154.50 | 0.00 | - | - | 10 | 46.53% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00210000 | 2023-01-11 2:15PM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230317P00210000 | 2022-12-29 1:23PM EST | 2023-03-17 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 54.10% |
| LLY230421P00210000 | 2023-01-20 9:34AM EST | 2023-04-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230616P00210000 | 2022-12-08 11:52AM EST | 2023-06-16 | 1.40 | 0.17 | 1.73 | 0.00 | - | 2 | 97 | 48.73% |
| LLY230721P00210000 | 2023-01-20 11:52AM EST | 2023-07-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY230915P00210000 | 2023-01-17 10:41AM EST | 2023-09-15 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240119P00210000 | 2023-01-27 10:46AM EST | 2024-01-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250117P00210000 | 2023-01-19 3:06PM EST | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
