Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:280.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00280000 | 2022-09-22 3:33PM EDT | 2022-10-07 | 33.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY221021C00280000 | 2022-10-03 11:50AM EDT | 2022-10-21 | 41.23 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| LLY221118C00280000 | 2022-09-28 3:36PM EDT | 2022-11-18 | 57.82 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| LLY221216C00280000 | 2022-09-28 9:38AM EDT | 2022-12-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| LLY230120C00280000 | 2022-10-03 10:19AM EDT | 2023-01-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| LLY230217C00280000 | 2022-10-03 10:03AM EDT | 2023-02-17 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY230317C00280000 | 2022-08-24 10:10AM EDT | 2023-03-17 | 54.75 | 49.20 | 53.00 | 0.00 | - | 2 | 9 | 29.03% |
| LLY230616C00280000 | 2022-09-28 1:48PM EDT | 2023-06-16 | 74.48 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| LLY240119C00280000 | 2022-09-26 12:19PM EDT | 2024-01-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| LLY250117C00280000 | 2022-09-28 2:00PM EDT | 2025-01-17 | 102.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00280000 | 2022-10-03 3:39PM EDT | 2022-10-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 260 | 25.00% |
| LLY221014P00280000 | 2022-09-30 3:35PM EDT | 2022-10-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | 51 | 477 | 25.00% |
| LLY221021P00280000 | 2022-10-03 2:21PM EDT | 2022-10-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 2,330 | 12.50% |
| LLY221028P00280000 | 2022-09-28 2:24PM EDT | 2022-10-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| LLY221118P00280000 | 2022-10-03 2:42PM EDT | 2022-11-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 80 | 748 | 6.25% |
| LLY221216P00280000 | 2022-10-03 2:16PM EDT | 2022-12-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 6.25% |
| LLY230120P00280000 | 2022-10-03 12:53PM EDT | 2023-01-20 | 8.29 | 0.00 | 0.00 | 0.00 | - | 20 | 2,260 | 6.25% |
| LLY230217P00280000 | 2022-09-28 12:31PM EDT | 2023-02-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 6.25% |
| LLY230317P00280000 | 2022-10-03 10:33AM EDT | 2023-03-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| LLY230421P00280000 | 2022-09-26 11:48AM EDT | 2023-04-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 3.13% |
| LLY230616P00280000 | 2022-10-03 1:36PM EDT | 2023-06-16 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| LLY230915P00280000 | 2022-09-22 3:34PM EDT | 2023-09-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
| LLY240119P00280000 | 2022-09-27 1:29PM EDT | 2024-01-19 | 29.90 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 3.13% |
© 2022 Yahoo. All rights reserved.
