Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:300.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00300000 | 2023-01-20 10:50AM EST | 2023-02-03 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230217C00300000 | 2023-01-25 3:48PM EST | 2023-02-17 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| LLY230224C00300000 | 2023-01-24 2:52PM EST | 2023-02-24 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LLY230303C00300000 | 2023-01-27 3:51PM EST | 2023-03-03 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230317C00300000 | 2023-01-26 9:57AM EST | 2023-03-17 | 52.95 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 0.00% |
| LLY230421C00300000 | 2023-01-27 3:23PM EST | 2023-04-21 | 49.85 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| LLY230616C00300000 | 2023-01-27 12:10PM EST | 2023-06-16 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| LLY230721C00300000 | 2023-01-26 12:27PM EST | 2023-07-21 | 61.37 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| LLY230915C00300000 | 2023-01-05 11:13AM EST | 2023-09-15 | 77.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY240119C00300000 | 2023-01-27 3:48PM EST | 2024-01-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 429 | 0.00% |
| LLY250117C00300000 | 2023-01-27 2:06PM EST | 2025-01-17 | 85.11 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00300000 | 2023-01-27 3:52PM EST | 2023-02-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 67 | 25.00% |
| LLY230210P00300000 | 2023-01-25 10:57AM EST | 2023-02-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LLY230217P00300000 | 2023-01-27 2:00PM EST | 2023-02-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 470 | 12.50% |
| LLY230224P00300000 | 2023-01-27 10:41AM EST | 2023-02-24 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| LLY230317P00300000 | 2023-01-27 3:24PM EST | 2023-03-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2,984 | 6.25% |
| LLY230421P00300000 | 2023-01-27 3:38PM EST | 2023-04-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 6.25% |
| LLY230616P00300000 | 2023-01-27 2:07PM EST | 2023-06-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 14 | 382 | 6.25% |
| LLY230721P00300000 | 2023-01-25 12:01PM EST | 2023-07-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| LLY230915P00300000 | 2023-01-27 3:26PM EST | 2023-09-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,959 | 3.13% |
| LLY240119P00300000 | 2023-01-26 1:03PM EST | 2024-01-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 408 | 3.13% |
| LLY250117P00300000 | 2023-01-25 11:41AM EST | 2025-01-17 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 1.56% |
© 2023 Yahoo. All rights reserved.
