Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:300.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00300000 | 2022-10-03 11:09AM EDT | 2022-10-07 | 22.00 | 24.00 | 27.50 | 0.00 | - | 6 | 7 | 62.74% |
| LLY221014C00300000 | 2022-09-19 10:30AM EDT | 2022-10-14 | 10.20 | 25.15 | 28.50 | 0.00 | - | - | 2 | 58.06% |
| LLY221021C00300000 | 2022-10-03 3:16PM EDT | 2022-10-21 | 24.75 | 25.80 | 28.75 | 0.00 | - | 6 | 804 | 46.60% |
| LLY221028C00300000 | 2022-09-28 9:39AM EDT | 2022-10-28 | 36.41 | 27.30 | 30.50 | 0.00 | - | 1 | 5 | 46.42% |
| LLY221118C00300000 | 2022-10-03 11:50AM EDT | 2022-11-18 | 28.33 | 30.45 | 33.45 | 0.00 | - | 1 | 262 | 42.16% |
| LLY221216C00300000 | 2022-09-30 2:12PM EDT | 2022-12-16 | 36.58 | 33.85 | 36.85 | 0.00 | - | 1 | 233 | 40.06% |
| LLY230120C00300000 | 2022-10-03 2:52PM EDT | 2023-01-20 | 37.00 | 38.30 | 41.50 | 0.00 | - | 5 | 1,770 | 40.43% |
| LLY230217C00300000 | 2022-09-29 10:07AM EDT | 2023-02-17 | 46.95 | 41.50 | 44.80 | 0.00 | - | 5 | 154 | 40.67% |
| LLY230317C00300000 | 2022-09-30 2:11PM EDT | 2023-03-17 | 46.33 | 43.60 | 47.00 | 0.00 | - | 2 | 134 | 39.84% |
| LLY230421C00300000 | 2022-08-31 10:00AM EDT | 2023-04-21 | 38.09 | 48.75 | 52.80 | 0.00 | - | 15 | 66 | 42.78% |
| LLY230616C00300000 | 2022-10-03 11:53AM EDT | 2023-06-16 | 49.72 | 51.20 | 54.05 | 0.00 | - | 2 | 106 | 39.06% |
| LLY230915C00300000 | 2022-10-03 12:23PM EDT | 2023-09-15 | 55.87 | 58.15 | 61.75 | 0.00 | - | 2 | 5 | 40.16% |
| LLY240119C00300000 | 2022-10-04 9:33AM EDT | 2024-01-19 | 67.25 | 66.00 | 69.95 | +3.65 | +5.74% | 6 | 461 | 40.41% |
| LLY250117C00300000 | 2022-10-03 11:19AM EDT | 2025-01-17 | 83.00 | 83.50 | 87.50 | 0.00 | - | 1 | 16 | 40.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00300000 | 2022-10-03 2:29PM EDT | 2022-10-07 | 0.35 | 0.00 | 0.76 | 0.00 | - | 26 | 524 | 56.06% |
| LLY221014P00300000 | 2022-10-03 10:38AM EDT | 2022-10-14 | 1.36 | 0.35 | 2.30 | 0.00 | - | 4 | 32 | 47.29% |
| LLY221021P00300000 | 2022-10-04 9:32AM EDT | 2022-10-21 | 2.63 | 1.65 | 2.35 | +0.08 | +3.14% | 10 | 1,640 | 37.26% |
| LLY221028P00300000 | 2022-10-04 9:34AM EDT | 2022-10-28 | 3.44 | 2.16 | 4.65 | -0.43 | -11.11% | 1 | 122 | 41.58% |
| LLY221104P00300000 | 2022-10-03 3:23PM EDT | 2022-11-04 | 5.45 | 4.00 | 5.20 | 0.00 | - | 65 | 69 | 38.67% |
| LLY221118P00300000 | 2022-10-03 2:42PM EDT | 2022-11-18 | 7.02 | 4.95 | 8.05 | 0.00 | - | 25 | 2,400 | 40.07% |
| LLY221216P00300000 | 2022-10-03 2:29PM EDT | 2022-12-16 | 10.95 | 7.05 | 11.00 | 0.00 | - | 80 | 315 | 37.60% |
| LLY230120P00300000 | 2022-10-03 2:47PM EDT | 2023-01-20 | 13.03 | 9.90 | 13.80 | 0.00 | - | 15 | 602 | 35.52% |
| LLY230217P00300000 | 2022-09-30 1:06PM EDT | 2023-02-17 | 16.09 | 12.70 | 16.25 | 0.00 | - | 1 | 49 | 35.17% |
| LLY230317P00300000 | 2022-10-03 3:58PM EDT | 2023-03-17 | 17.14 | 14.30 | 17.20 | 0.00 | - | 520 | 1,009 | 33.26% |
| LLY230421P00300000 | 2022-10-03 1:53PM EDT | 2023-04-21 | 20.93 | 17.40 | 19.60 | 0.00 | - | 1 | 11 | 32.99% |
| LLY230616P00300000 | 2022-09-30 12:23PM EDT | 2023-06-16 | 23.25 | 20.50 | 23.50 | 0.00 | - | 1 | 267 | 33.11% |
| LLY230915P00300000 | 2022-10-03 3:58PM EDT | 2023-09-15 | 27.50 | 25.00 | 29.00 | 0.00 | - | 518 | 1,001 | 33.19% |
| LLY240119P00300000 | 2022-09-30 12:04PM EDT | 2024-01-19 | 34.00 | 29.70 | 33.35 | 0.00 | - | 1 | 70 | 31.63% |
| LLY250117P00300000 | 2022-09-29 11:01AM EDT | 2025-01-17 | 40.80 | 40.00 | 44.50 | 0.00 | - | 40 | 41 | 29.94% |
© 2022 Yahoo. All rights reserved.
