Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:290.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00290000 | 2023-01-19 12:51PM EST | 2023-02-03 | 61.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230217C00290000 | 2023-01-24 1:55PM EST | 2023-02-17 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230317C00290000 | 2023-01-18 10:46AM EST | 2023-03-17 | 68.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY230421C00290000 | 2023-01-20 2:23PM EST | 2023-04-21 | 59.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00290000 | 2023-01-20 11:52AM EST | 2023-06-16 | 65.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721C00290000 | 2023-01-25 3:52PM EST | 2023-07-21 | 69.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915C00290000 | 2022-11-25 12:12PM EST | 2023-09-15 | 95.30 | 93.55 | 96.90 | 0.00 | - | 1 | 1 | 66.93% |
| LLY240119C00290000 | 2023-01-27 3:57PM EST | 2024-01-19 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00290000 | 2023-01-18 1:44PM EST | 2025-01-17 | 104.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00290000 | 2023-01-27 2:04PM EST | 2023-02-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY230210P00290000 | 2023-01-17 2:30PM EST | 2023-02-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY230217P00290000 | 2023-01-27 2:00PM EST | 2023-02-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230310P00290000 | 2023-01-27 12:41PM EST | 2023-03-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230317P00290000 | 2023-01-26 2:48PM EST | 2023-03-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY230421P00290000 | 2023-01-27 11:29AM EST | 2023-04-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LLY230616P00290000 | 2023-01-27 3:06PM EST | 2023-06-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY230721P00290000 | 2023-01-19 3:55PM EST | 2023-07-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY230915P00290000 | 2023-01-26 3:40PM EST | 2023-09-15 | 10.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LLY240119P00290000 | 2023-01-26 2:31PM EST | 2024-01-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250117P00290000 | 2023-01-24 12:29PM EST | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
