Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Strike:305.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00305000 | 2022-09-26 3:49PM EDT | 2022-09-30 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 0.00% |
| LLY221007C00305000 | 2022-09-26 10:00AM EDT | 2022-10-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| LLY221014C00305000 | 2022-09-26 11:04AM EDT | 2022-10-14 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| LLY221021C00305000 | 2022-09-23 10:32AM EDT | 2022-10-21 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| LLY221028C00305000 | 2022-09-21 3:56PM EDT | 2022-10-28 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00305000 | 2022-09-26 3:58PM EDT | 2022-09-30 | 5.65 | 0.00 | 0.00 | 0.00 | - | 118 | 198 | 1.56% |
| LLY221007P00305000 | 2022-09-26 2:07PM EDT | 2022-10-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 1.56% |
| LLY221014P00305000 | 2022-09-26 9:42AM EDT | 2022-10-14 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.78% |
| LLY221021P00305000 | 2022-09-26 3:02PM EDT | 2022-10-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 36 | 104 | 0.78% |
| LLY221028P00305000 | 2022-09-26 10:16AM EDT | 2022-10-28 | 11.34 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.78% |
| LLY221104P00305000 | 2022-09-22 3:59PM EDT | 2022-11-04 | 12.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
© 2022 Yahoo. All rights reserved.
