Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:240.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021C00240000 | 2022-09-28 3:48PM EDT | 2022-10-21 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| LLY221118C00240000 | 2022-08-16 2:54PM EDT | 2022-11-18 | 74.50 | 70.00 | 74.50 | 0.00 | - | 20 | 25 | 0.00% |
| LLY221216C00240000 | 2022-09-09 12:09PM EDT | 2022-12-16 | 81.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230120C00240000 | 2022-09-30 1:37PM EDT | 2023-01-20 | 89.65 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 0.00% |
| LLY230217C00240000 | 2022-09-30 3:50PM EDT | 2023-02-17 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY230317C00240000 | 2022-09-28 3:45PM EDT | 2023-03-17 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY240119C00240000 | 2022-09-26 12:32PM EDT | 2024-01-19 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00240000 | 2022-10-03 2:38PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 654 | 50.00% |
| LLY221014P00240000 | 2022-10-03 10:30AM EDT | 2022-10-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| LLY221021P00240000 | 2022-09-30 10:04AM EDT | 2022-10-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 25.00% |
| LLY221104P00240000 | 2022-09-28 1:49PM EDT | 2022-11-04 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY221118P00240000 | 2022-10-03 3:57PM EDT | 2022-11-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 483 | 12.50% |
| LLY221216P00240000 | 2022-09-28 9:50AM EDT | 2022-12-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 1,132 | 12.50% |
| LLY230120P00240000 | 2022-10-03 10:23AM EDT | 2023-01-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 300 | 1,127 | 12.50% |
| LLY230217P00240000 | 2022-09-28 12:32PM EDT | 2023-02-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| LLY230317P00240000 | 2022-09-26 12:38PM EDT | 2023-03-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| LLY230421P00240000 | 2022-09-26 11:47AM EDT | 2023-04-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| LLY230616P00240000 | 2022-10-03 11:27AM EDT | 2023-06-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 6.25% |
| LLY240119P00240000 | 2022-09-28 9:41AM EDT | 2024-01-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 6.25% |
© 2022 Yahoo. All rights reserved.
