Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:240.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00240000 | 2023-01-24 9:43AM EST | 2023-02-03 | 104.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230217C00240000 | 2022-10-07 8:46AM EST | 2023-02-17 | 95.15 | 118.50 | 122.25 | 0.00 | - | 2 | 2 | 211.28% |
| LLY230317C00240000 | 2022-11-21 9:34AM EST | 2023-03-17 | 121.50 | 128.45 | 132.00 | 0.00 | - | 1 | 5 | 165.34% |
| LLY230616C00240000 | 2023-01-03 11:56AM EST | 2023-06-16 | 127.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY230915C00240000 | 2023-01-12 9:39AM EST | 2023-09-15 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119C00240000 | 2023-01-25 9:52AM EST | 2024-01-19 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00240000 | 2023-01-23 10:46AM EST | 2025-01-17 | 129.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00240000 | 2023-01-19 2:13PM EST | 2023-02-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230317P00240000 | 2023-01-20 9:33AM EST | 2023-03-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LLY230421P00240000 | 2023-01-27 11:32AM EST | 2023-04-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230616P00240000 | 2023-01-27 10:29AM EST | 2023-06-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230721P00240000 | 2023-01-20 11:41AM EST | 2023-07-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230915P00240000 | 2023-01-12 3:23PM EST | 2023-09-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240119P00240000 | 2023-01-27 3:24PM EST | 2024-01-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00240000 | 2023-01-27 3:52PM EST | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
