Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:270.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00270000 | 2023-01-23 1:21PM EST | 2023-02-17 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230317C00270000 | 2023-01-24 10:36AM EST | 2023-03-17 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00270000 | 2022-08-22 11:23AM EST | 2023-04-21 | 70.20 | 46.90 | 50.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY230616C00270000 | 2023-01-24 10:10AM EST | 2023-06-16 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721C00270000 | 2023-01-19 11:11AM EST | 2023-07-21 | 91.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915C00270000 | 2023-01-06 2:58PM EST | 2023-09-15 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00270000 | 2023-01-17 2:15PM EST | 2024-01-19 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00270000 | 2023-01-27 1:05PM EST | 2025-01-17 | 105.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00270000 | 2023-01-25 10:50AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230210P00270000 | 2023-01-27 11:18AM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY230217P00270000 | 2023-01-26 12:17PM EST | 2023-02-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LLY230224P00270000 | 2023-01-06 1:25PM EST | 2023-02-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY230317P00270000 | 2023-01-27 3:36PM EST | 2023-03-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230421P00270000 | 2023-01-20 3:10PM EST | 2023-04-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY230616P00270000 | 2023-01-20 12:31PM EST | 2023-06-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY230721P00270000 | 2023-01-19 3:11PM EST | 2023-07-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915P00270000 | 2023-01-27 11:58AM EST | 2023-09-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240119P00270000 | 2023-01-26 2:40PM EST | 2024-01-19 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00270000 | 2023-01-25 3:53PM EST | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
