Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:230.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00230000 | 2023-01-18 3:47PM EST | 2023-02-17 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230317C00230000 | 2023-01-06 3:48PM EST | 2023-03-17 | 135.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY230421C00230000 | 2023-01-20 1:44PM EST | 2023-04-21 | 114.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230915C00230000 | 2022-09-26 10:20AM EST | 2023-09-15 | 97.00 | 137.25 | 141.00 | 0.00 | - | - | 1 | 78.67% |
| LLY240119C00230000 | 2023-01-19 1:28PM EST | 2024-01-19 | 133.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250117C00230000 | 2022-12-09 2:41PM EST | 2025-01-17 | 160.00 | 154.00 | 158.50 | 0.00 | - | 1 | 13 | 57.98% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00230000 | 2023-01-23 11:51AM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230224P00230000 | 2023-01-23 11:37AM EST | 2023-02-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230303P00230000 | 2023-01-23 11:38AM EST | 2023-03-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230317P00230000 | 2022-12-30 9:39AM EST | 2023-03-17 | 0.79 | 0.00 | 2.32 | 0.00 | - | 1 | 42 | 64.75% |
| LLY230421P00230000 | 2023-01-24 10:28AM EST | 2023-04-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230616P00230000 | 2023-01-27 1:26PM EST | 2023-06-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230721P00230000 | 2023-01-11 3:34PM EST | 2023-07-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230915P00230000 | 2023-01-20 1:45PM EST | 2023-09-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240119P00230000 | 2023-01-24 3:06PM EST | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY250117P00230000 | 2023-01-27 11:52AM EST | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
