Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:280.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00280000 | 2023-01-20 3:30PM EST | 2023-02-03 | 66.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230217C00280000 | 2023-01-25 3:52PM EST | 2023-02-17 | 69.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230317C00280000 | 2022-12-28 2:34PM EST | 2023-03-17 | 89.48 | 88.60 | 91.50 | 0.00 | - | 1 | 10 | 121.15% |
| LLY230421C00280000 | 2023-01-27 12:00PM EST | 2023-04-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00280000 | 2023-01-18 3:08PM EST | 2023-06-16 | 81.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY230721C00280000 | 2023-01-23 1:21PM EST | 2023-07-21 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00280000 | 2023-01-26 2:38PM EST | 2023-09-15 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00280000 | 2023-01-25 1:56PM EST | 2024-01-19 | 89.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00280000 | 2023-01-12 9:42AM EST | 2025-01-17 | 113.24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00280000 | 2023-01-25 10:57AM EST | 2023-02-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230217P00280000 | 2023-01-20 3:41PM EST | 2023-02-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LLY230310P00280000 | 2023-01-26 3:53PM EST | 2023-03-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY230317P00280000 | 2023-01-27 12:31PM EST | 2023-03-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421P00280000 | 2023-01-24 1:14PM EST | 2023-04-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LLY230616P00280000 | 2023-01-26 3:07PM EST | 2023-06-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY230915P00280000 | 2023-01-27 10:48AM EST | 2023-09-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240119P00280000 | 2023-01-26 11:51AM EST | 2024-01-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00280000 | 2022-11-09 11:35AM EST | 2025-01-17 | 24.55 | 21.60 | 25.90 | 0.00 | - | 6 | 1 | 29.64% |
© 2023 Yahoo. All rights reserved.
