Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:220.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014C00220000 | 2022-09-22 3:30PM EDT | 2022-10-14 | 92.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY221021C00220000 | 2022-07-11 2:48PM EDT | 2022-10-21 | 114.75 | 84.10 | 87.50 | 0.00 | - | 15 | 4 | 0.00% |
| LLY221118C00220000 | 2022-08-22 10:56AM EDT | 2022-11-18 | 103.55 | 82.35 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| LLY230120C00220000 | 2022-10-03 9:31AM EDT | 2023-01-20 | 109.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,645 | 0.00% |
| LLY230217C00220000 | 2022-08-08 1:46PM EDT | 2023-02-17 | 87.45 | 94.90 | 97.15 | 0.00 | - | 16 | 16 | 0.00% |
| LLY230317C00220000 | 2022-09-19 1:47PM EDT | 2023-03-17 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240119C00220000 | 2022-09-26 12:19PM EDT | 2024-01-19 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00220000 | 2022-09-28 1:42PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| LLY221014P00220000 | 2022-10-03 12:27PM EDT | 2022-10-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 404 | 50.00% |
| LLY221021P00220000 | 2022-09-28 3:30PM EDT | 2022-10-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 275 | 591 | 25.00% |
| LLY221028P00220000 | 2022-09-22 1:53PM EDT | 2022-10-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 99 | 25.00% |
| LLY221118P00220000 | 2022-09-26 3:52PM EDT | 2022-11-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 25.00% |
| LLY221216P00220000 | 2022-09-20 2:02PM EDT | 2022-12-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| LLY230120P00220000 | 2022-09-28 10:31AM EDT | 2023-01-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 25 | 1,336 | 12.50% |
| LLY230217P00220000 | 2022-09-30 10:02AM EDT | 2023-02-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| LLY230317P00220000 | 2022-09-23 9:38AM EDT | 2023-03-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| LLY230421P00220000 | 2022-09-30 11:44AM EDT | 2023-04-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LLY230616P00220000 | 2022-09-29 2:50PM EDT | 2023-06-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 12.50% |
| LLY230915P00220000 | 2022-09-20 2:01PM EDT | 2023-09-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| LLY240119P00220000 | 2022-10-03 3:06PM EDT | 2024-01-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
© 2022 Yahoo. All rights reserved.
