Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:270.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00270000 | 2022-09-09 12:44PM EDT | 2022-10-07 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221021C00270000 | 2022-09-28 9:38AM EDT | 2022-10-21 | 62.86 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| LLY221118C00270000 | 2022-09-30 10:52AM EDT | 2022-11-18 | 58.44 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| LLY221216C00270000 | 2022-09-26 11:37AM EDT | 2022-12-16 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230120C00270000 | 2022-10-03 10:49AM EDT | 2023-01-20 | 61.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,233 | 0.00% |
| LLY230217C00270000 | 2022-10-03 3:33PM EDT | 2023-02-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230317C00270000 | 2022-08-24 10:09AM EDT | 2023-03-17 | 62.40 | 56.10 | 60.00 | 0.00 | - | 4 | 33 | 25.70% |
| LLY230421C00270000 | 2022-08-22 12:23PM EDT | 2023-04-21 | 70.20 | 46.90 | 50.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY230616C00270000 | 2022-09-28 9:52AM EDT | 2023-06-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 0.00% |
| LLY230915C00270000 | 2022-09-23 10:20AM EDT | 2023-09-15 | 69.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240119C00270000 | 2022-09-28 2:12PM EDT | 2024-01-19 | 92.05 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| LLY250117C00270000 | 2022-09-15 9:32AM EDT | 2025-01-17 | 88.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00270000 | 2022-10-03 3:45PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 50.00% |
| LLY221014P00270000 | 2022-10-03 3:15PM EDT | 2022-10-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 242 | 25.00% |
| LLY221021P00270000 | 2022-10-03 2:39PM EDT | 2022-10-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 2,948 | 12.50% |
| LLY221028P00270000 | 2022-09-28 3:32PM EDT | 2022-10-28 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 421 | 12.50% |
| LLY221104P00270000 | 2022-10-03 11:26AM EDT | 2022-11-04 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| LLY221118P00270000 | 2022-10-03 11:53AM EDT | 2022-11-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,307 | 12.50% |
| LLY221216P00270000 | 2022-09-30 10:16AM EDT | 2022-12-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 6.25% |
| LLY230120P00270000 | 2022-09-30 9:32AM EDT | 2023-01-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 6.25% |
| LLY230217P00270000 | 2022-10-03 3:33PM EDT | 2023-02-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| LLY230317P00270000 | 2022-09-26 12:38PM EDT | 2023-03-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 6.25% |
| LLY230421P00270000 | 2022-09-29 3:36PM EDT | 2023-04-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| LLY230616P00270000 | 2022-09-29 2:16PM EDT | 2023-06-16 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 6.25% |
| LLY230915P00270000 | 2022-09-26 12:38PM EDT | 2023-09-15 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 3.13% |
| LLY240119P00270000 | 2022-09-27 10:02AM EDT | 2024-01-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 3.13% |
© 2022 Yahoo. All rights reserved.
