Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:290.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00290000 | 2022-09-29 11:58AM EDT | 2022-10-07 | 41.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY221014C00290000 | 2022-09-20 10:51AM EDT | 2022-10-14 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY221021C00290000 | 2022-09-30 10:36AM EDT | 2022-10-21 | 37.75 | 0.00 | 0.00 | 0.00 | - | 40 | 613 | 0.00% |
| LLY221028C00290000 | 2022-09-23 3:37PM EDT | 2022-10-28 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY221118C00290000 | 2022-09-30 1:02PM EDT | 2022-11-18 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| LLY221216C00290000 | 2022-10-03 1:49PM EDT | 2022-12-16 | 37.93 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| LLY230120C00290000 | 2022-10-03 3:00PM EDT | 2023-01-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 13 | 893 | 0.00% |
| LLY230217C00290000 | 2022-09-21 3:49PM EDT | 2023-02-17 | 30.72 | 0.00 | 0.00 | 0.00 | - | 177 | 195 | 0.00% |
| LLY230317C00290000 | 2022-09-30 10:52AM EDT | 2023-03-17 | 52.36 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| LLY230616C00290000 | 2022-08-31 3:36PM EDT | 2023-06-16 | 44.20 | 59.15 | 61.70 | 0.00 | - | 8 | 29 | 40.47% |
| LLY230915C00290000 | 2022-09-22 3:01PM EDT | 2023-09-15 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00290000 | 2022-10-03 11:05AM EDT | 2024-01-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00290000 | 2022-10-03 3:45PM EDT | 2022-10-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 165 | 185 | 25.00% |
| LLY221014P00290000 | 2022-10-03 9:53AM EDT | 2022-10-14 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| LLY221021P00290000 | 2022-10-03 3:57PM EDT | 2022-10-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 66 | 2,686 | 12.50% |
| LLY221028P00290000 | 2022-09-28 1:48PM EDT | 2022-10-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 12.50% |
| LLY221104P00290000 | 2022-09-28 10:43AM EDT | 2022-11-04 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 6.25% |
| LLY221111P00290000 | 2022-09-30 10:31AM EDT | 2022-11-11 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LLY221118P00290000 | 2022-10-03 11:56AM EDT | 2022-11-18 | 5.52 | 0.00 | 0.00 | 0.00 | - | 20 | 582 | 6.25% |
| LLY221216P00290000 | 2022-10-03 12:01PM EDT | 2022-12-16 | 8.17 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 6.25% |
| LLY230120P00290000 | 2022-10-03 10:23AM EDT | 2023-01-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,588 | 6.25% |
| LLY230217P00290000 | 2022-09-28 9:56AM EDT | 2023-02-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| LLY230317P00290000 | 2022-09-30 11:18AM EDT | 2023-03-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| LLY230421P00290000 | 2022-10-03 12:40PM EDT | 2023-04-21 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| LLY230616P00290000 | 2022-09-30 3:22PM EDT | 2023-06-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| LLY230915P00290000 | 2022-09-23 9:57AM EDT | 2023-09-15 | 27.64 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| LLY240119P00290000 | 2022-09-30 10:20AM EDT | 2024-01-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 1.56% |
| LLY250117P00290000 | 2022-09-29 2:48PM EDT | 2025-01-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2022 Yahoo. All rights reserved.
