Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:230.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00230000 | 2022-09-23 1:35PM EDT | 2022-10-07 | 80.50 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| LLY221021C00230000 | 2022-09-23 9:37AM EDT | 2022-10-21 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY221118C00230000 | 2022-08-22 12:49PM EDT | 2022-11-18 | 97.29 | 67.90 | 71.00 | 0.00 | - | 3 | 2 | 0.00% |
| LLY221216C00230000 | 2022-08-12 3:54PM EDT | 2022-12-16 | 82.00 | 89.25 | 92.05 | 0.00 | - | - | 4 | 0.00% |
| LLY230120C00230000 | 2022-09-28 11:22AM EDT | 2023-01-20 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| LLY230217C00230000 | 2022-09-23 9:55AM EDT | 2023-02-17 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY230317C00230000 | 2022-07-11 2:53PM EDT | 2023-03-17 | 108.00 | 81.05 | 84.45 | 0.00 | - | 15 | 21 | 0.00% |
| LLY230421C00230000 | 2022-08-19 9:36AM EDT | 2023-04-21 | 101.00 | 87.30 | 90.50 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230915C00230000 | 2022-09-26 11:20AM EDT | 2023-09-15 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00230000 | 2022-09-30 2:46PM EDT | 2024-01-19 | 114.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LLY250117C00230000 | 2022-09-30 2:59PM EDT | 2025-01-17 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00230000 | 2022-09-28 1:45PM EDT | 2022-10-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| LLY221021P00230000 | 2022-09-28 3:53PM EDT | 2022-10-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 25.00% |
| LLY221028P00230000 | 2022-09-22 1:43PM EDT | 2022-10-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| LLY221118P00230000 | 2022-09-28 1:29PM EDT | 2022-11-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| LLY221216P00230000 | 2022-07-14 10:32AM EDT | 2022-12-16 | 3.57 | 1.08 | 3.75 | 0.00 | - | 1 | 2 | 55.10% |
| LLY230120P00230000 | 2022-09-29 12:29PM EDT | 2023-01-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,324 | 12.50% |
| LLY230217P00230000 | 2022-09-23 2:34PM EDT | 2023-02-17 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| LLY230317P00230000 | 2022-09-22 9:32AM EDT | 2023-03-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| LLY230616P00230000 | 2022-09-30 3:52PM EDT | 2023-06-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 6.25% |
| LLY230915P00230000 | 2022-09-29 12:00PM EDT | 2023-09-15 | 8.69 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| LLY240119P00230000 | 2022-09-29 10:37AM EDT | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| LLY250117P00230000 | 2022-09-22 3:04PM EDT | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
© 2022 Yahoo. All rights reserved.
