Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:220.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00220000 | 2022-11-09 10:46AM EST | 2023-02-17 | 150.24 | 149.60 | 152.45 | 0.00 | - | 16 | 0 | 302.28% |
| LLY230317C00220000 | 2022-11-11 12:12PM EST | 2023-03-17 | 132.19 | 142.20 | 145.10 | 0.00 | - | 1 | 2 | 167.16% |
| LLY230421C00220000 | 2023-01-19 2:43PM EST | 2023-04-21 | 135.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00220000 | 2022-12-22 11:22AM EST | 2023-06-16 | 152.00 | 126.85 | 130.50 | 0.00 | - | 1 | 1 | 62.74% |
| LLY230915C00220000 | 2023-01-20 2:26PM EST | 2023-09-15 | 129.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240119C00220000 | 2022-12-16 2:30PM EST | 2024-01-19 | 151.98 | 150.50 | 154.50 | 0.00 | - | 1 | 1,003 | 71.69% |
| LLY250117C00220000 | 2023-01-18 11:11AM EST | 2025-01-17 | 155.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00220000 | 2023-01-27 10:05AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230303P00220000 | 2023-01-13 12:19PM EST | 2023-03-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230317P00220000 | 2023-01-27 3:12PM EST | 2023-03-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY230421P00220000 | 2023-01-23 1:00PM EST | 2023-04-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230616P00220000 | 2023-01-25 11:24AM EST | 2023-06-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY230721P00220000 | 2022-12-12 10:18AM EST | 2023-07-21 | 2.48 | 0.49 | 2.65 | 0.00 | - | - | 1 | 43.96% |
| LLY230915P00220000 | 2023-01-05 12:08PM EST | 2023-09-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240119P00220000 | 2023-01-27 10:14AM EST | 2024-01-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00220000 | 2023-01-23 9:57AM EST | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
