Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:260.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00260000 | 2023-03-09 12:23PM EDT | 2023-04-21 | 58.40 | 76.40 | 79.25 | 0.00 | - | 10 | 12 | 62.90% |
| LLY230616C00260000 | 2023-03-08 12:51PM EDT | 2023-06-16 | 58.00 | 78.85 | 81.60 | 0.00 | - | 2 | 12 | 50.82% |
| LLY230721C00260000 | 2023-03-17 1:09PM EDT | 2023-07-21 | 76.76 | 80.60 | 83.85 | 0.00 | - | 3 | 100 | 48.22% |
| LLY230915C00260000 | 2023-03-24 12:55PM EDT | 2023-09-15 | 84.30 | 83.95 | 86.05 | +2.44 | +2.98% | 1 | 4 | 43.83% |
| LLY240119C00260000 | 2023-02-02 12:18PM EDT | 2024-01-19 | 82.50 | 75.55 | 79.25 | 0.00 | - | 1 | 242 | 22.72% |
| LLY240621C00260000 | 2023-03-21 11:46AM EDT | 2024-06-21 | 92.25 | 96.10 | 99.00 | 0.00 | - | 1 | 11 | 39.95% |
| LLY250117C00260000 | 2023-03-17 2:47PM EDT | 2025-01-17 | 100.85 | 102.50 | 104.95 | 0.00 | - | 5 | 34 | 37.49% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324P00260000 | 2023-03-17 3:37PM EDT | 2023-03-24 | 0.06 | 0.00 | 0.07 | 0.00 | - | 31 | 41 | 184.38% |
| LLY230331P00260000 | 2023-03-10 11:21AM EDT | 2023-03-31 | 0.24 | 0.00 | 2.15 | 0.00 | - | 52 | 43 | 107.86% |
| LLY230406P00260000 | 2023-02-24 2:11PM EDT | 2023-04-06 | 0.44 | 0.00 | 2.18 | 0.00 | - | 38 | 15 | 81.79% |
| LLY230414P00260000 | 2023-03-08 11:40AM EDT | 2023-04-14 | 0.47 | 0.00 | 2.23 | 0.00 | - | 4 | 3 | 65.55% |
| LLY230421P00260000 | 2023-03-23 10:49AM EDT | 2023-04-21 | 0.22 | 0.05 | 0.55 | 0.00 | - | 1 | 115 | 49.81% |
| LLY230519P00260000 | 2023-03-22 11:16AM EDT | 2023-05-19 | 1.16 | 0.68 | 1.58 | 0.00 | - | 1 | 25 | 43.97% |
| LLY230616P00260000 | 2023-03-23 2:16PM EDT | 2023-06-16 | 2.09 | 1.48 | 2.42 | 0.00 | - | 7 | 314 | 39.97% |
| LLY230721P00260000 | 2023-03-23 2:16PM EDT | 2023-07-21 | 2.98 | 2.37 | 4.30 | 0.00 | - | 2 | 43 | 39.56% |
| LLY230915P00260000 | 2023-03-13 1:02PM EDT | 2023-09-15 | 6.20 | 4.50 | 6.85 | 0.00 | - | 7 | 98 | 38.10% |
| LLY231020P00260000 | 2023-03-20 1:03PM EDT | 2023-10-20 | 6.20 | 5.50 | 6.90 | 0.00 | - | 8 | 63 | 34.89% |
| LLY240119P00260000 | 2023-03-24 11:58AM EDT | 2024-01-19 | 9.00 | 8.20 | 10.20 | +1.30 | +16.88% | 2 | 278 | 33.81% |
| LLY240621P00260000 | 2023-03-07 4:38PM EDT | 2024-06-21 | 15.20 | 12.35 | 14.45 | 0.00 | - | 21 | 64 | 31.93% |
| LLY250117P00260000 | 2023-03-17 9:59AM EDT | 2025-01-17 | 18.34 | 16.10 | 17.85 | 0.00 | - | 1 | 35 | 29.18% |
© 2023 Yahoo. All rights reserved.
