Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:310.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00310000 | 2023-02-03 1:19PM EST | 2023-02-17 | 31.85 | 28.20 | 31.30 | +10.10 | +46.44% | 14 | 214 | 46.13% |
| LLY230317C00310000 | 2023-02-03 3:33PM EST | 2023-03-17 | 33.30 | 30.95 | 33.80 | +10.30 | +44.78% | 10 | 55 | 34.55% |
| LLY230421C00310000 | 2023-02-03 12:47PM EST | 2023-04-21 | 37.45 | 34.50 | 37.75 | +15.55 | +71.00% | 7 | 180 | 33.77% |
| LLY230616C00310000 | 2023-02-03 11:00AM EST | 2023-06-16 | 43.00 | 41.35 | 44.25 | +11.59 | +36.90% | 3 | 213 | 35.11% |
| LLY230721C00310000 | 2023-02-03 1:47PM EST | 2023-07-21 | 48.00 | 44.30 | 47.90 | +12.92 | +36.83% | 10 | 78 | 35.76% |
| LLY230915C00310000 | 2022-11-28 10:27AM EST | 2023-09-15 | 83.51 | 76.90 | 80.20 | 0.00 | - | 1 | 2 | 62.86% |
| LLY240119C00310000 | 2023-02-03 10:27AM EST | 2024-01-19 | 59.00 | 59.40 | 62.25 | +8.00 | +15.69% | 1 | 201 | 36.75% |
| LLY250117C00310000 | 2023-02-02 1:48PM EST | 2025-01-17 | 67.50 | 75.55 | 79.45 | 0.00 | - | 14 | 16 | 35.66% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00310000 | 2023-02-03 1:58PM EST | 2023-02-10 | 0.24 | 0.00 | 0.50 | -0.45 | -65.22% | 19 | 35 | 45.31% |
| LLY230217P00310000 | 2023-02-03 2:57PM EST | 2023-02-17 | 1.00 | 0.60 | 0.85 | -0.35 | -25.93% | 83 | 1,016 | 34.89% |
| LLY230224P00310000 | 2023-02-03 3:41PM EST | 2023-02-24 | 1.67 | 0.66 | 2.02 | -1.46 | -46.65% | 32 | 113 | 36.05% |
| LLY230303P00310000 | 2023-02-03 3:48PM EST | 2023-03-03 | 1.71 | 0.71 | 2.08 | -2.34 | -57.78% | 1 | 9 | 31.33% |
| LLY230310P00310000 | 2023-02-03 9:39AM EST | 2023-03-10 | 2.77 | 0.77 | 2.32 | -0.52 | -15.81% | 40 | 18 | 28.96% |
| LLY230317P00310000 | 2023-02-03 3:56PM EST | 2023-03-17 | 2.05 | 1.63 | 2.40 | -2.20 | -51.76% | 85 | 918 | 26.68% |
| LLY230421P00310000 | 2023-02-03 3:43PM EST | 2023-04-21 | 4.90 | 4.85 | 5.45 | -2.10 | -30.00% | 43 | 670 | 27.03% |
| LLY230616P00310000 | 2023-02-03 3:57PM EST | 2023-06-16 | 10.10 | 8.70 | 11.45 | -2.50 | -19.84% | 14 | 247 | 29.79% |
| LLY230721P00310000 | 2023-02-03 3:45PM EST | 2023-07-21 | 12.30 | 11.25 | 13.85 | -5.45 | -30.70% | 11 | 91 | 29.57% |
| LLY230915P00310000 | 2023-02-02 2:54PM EST | 2023-09-15 | 19.00 | 14.75 | 17.20 | 0.00 | - | 5 | 293 | 29.23% |
| LLY240119P00310000 | 2023-02-03 10:10AM EST | 2024-01-19 | 22.10 | 20.35 | 23.60 | -3.95 | -15.16% | 5 | 153 | 28.80% |
| LLY250117P00310000 | 2023-01-27 11:34AM EST | 2025-01-17 | 31.30 | 29.40 | 33.60 | 0.00 | - | 3 | 122 | 25.99% |
© 2023 Yahoo. All rights reserved.
