Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:310.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00310000 | 2022-09-23 3:57PM EDT | 2022-09-30 | 7.59 | 7.05 | 8.35 | -0.18 | -2.32% | 166 | 935 | 47.80% |
| LLY221007C00310000 | 2022-09-23 12:43PM EDT | 2022-10-07 | 9.85 | 9.20 | 12.25 | +0.25 | +2.60% | 37 | 41 | 49.19% |
| LLY221014C00310000 | 2022-09-23 1:57PM EDT | 2022-10-14 | 14.00 | 10.20 | 14.10 | +2.07 | +17.35% | 96 | 88 | 46.05% |
| LLY221021C00310000 | 2022-09-23 3:21PM EDT | 2022-10-21 | 14.05 | 13.50 | 14.10 | +0.79 | +5.96% | 54 | 1,041 | 39.63% |
| LLY221028C00310000 | 2022-09-23 12:09PM EDT | 2022-10-28 | 14.36 | 13.55 | 16.75 | -0.21 | -1.44% | 8 | 20 | 42.34% |
| LLY221118C00310000 | 2022-09-23 3:54PM EDT | 2022-11-18 | 18.55 | 17.80 | 20.50 | -0.17 | -0.91% | 153 | 197 | 41.10% |
| LLY221216C00310000 | 2022-09-23 3:19PM EDT | 2022-12-16 | 22.06 | 21.30 | 22.85 | -0.59 | -2.60% | 15 | 865 | 37.45% |
| LLY230120C00310000 | 2022-09-23 2:59PM EDT | 2023-01-20 | 25.40 | 25.30 | 26.50 | +0.01 | +0.04% | 114 | 801 | 36.61% |
| LLY230217C00310000 | 2022-09-23 10:47AM EDT | 2023-02-17 | 31.00 | 28.20 | 30.75 | +1.68 | +5.73% | 1 | 175 | 38.37% |
| LLY230317C00310000 | 2022-09-23 1:38PM EDT | 2023-03-17 | 29.95 | 30.10 | 34.50 | +4.75 | +18.85% | 3 | 23 | 39.56% |
| LLY230421C00310000 | 2022-09-23 1:01PM EDT | 2023-04-21 | 36.00 | 34.45 | 37.45 | +8.00 | +28.57% | 1 | 39 | 39.28% |
| LLY230616C00310000 | 2022-09-22 10:29AM EDT | 2023-06-16 | 36.95 | 39.10 | 42.50 | 0.00 | - | 6 | 56 | 39.72% |
| LLY240119C00310000 | 2022-09-22 3:40PM EDT | 2024-01-19 | 54.00 | 53.05 | 57.00 | 0.00 | - | 15 | 201 | 39.83% |
| LLY250117C00310000 | 2022-09-15 9:55AM EDT | 2025-01-17 | 73.12 | 69.50 | 74.50 | +5.98 | +8.91% | 1 | 2 | 39.67% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00310000 | 2022-09-23 3:46PM EDT | 2022-09-30 | 6.29 | 5.95 | 6.80 | -0.11 | -1.72% | 79 | 172 | 47.24% |
| LLY221007P00310000 | 2022-09-23 2:42PM EDT | 2022-10-07 | 9.37 | 7.05 | 10.85 | +1.22 | +14.97% | 210 | 23 | 49.46% |
| LLY221014P00310000 | 2022-09-23 11:47AM EDT | 2022-10-14 | 10.95 | 8.55 | 11.65 | -2.45 | -18.28% | 22 | 1 | 42.64% |
| LLY221021P00310000 | 2022-09-23 3:38PM EDT | 2022-10-21 | 12.10 | 11.35 | 11.90 | +0.70 | +6.14% | 28 | 1,776 | 37.44% |
| LLY221028P00310000 | 2022-09-23 9:36AM EDT | 2022-10-28 | 14.00 | 11.90 | 14.80 | +1.75 | +14.29% | 2 | 10 | 41.05% |
| LLY221118P00310000 | 2022-09-23 3:20PM EDT | 2022-11-18 | 16.40 | 15.70 | 17.05 | +0.14 | +0.86% | 57 | 2,252 | 36.97% |
| LLY221216P00310000 | 2022-09-23 3:11PM EDT | 2022-12-16 | 19.75 | 18.60 | 19.95 | +0.85 | +4.50% | 1 | 96 | 35.02% |
| LLY230120P00310000 | 2022-09-23 3:47PM EDT | 2023-01-20 | 22.00 | 21.45 | 22.65 | +0.55 | +2.56% | 8 | 548 | 33.22% |
| LLY230217P00310000 | 2022-09-12 1:59PM EDT | 2023-02-17 | 22.70 | 23.90 | 25.80 | 0.00 | - | 3 | 43 | 33.90% |
| LLY230317P00310000 | 2022-09-23 3:03PM EDT | 2023-03-17 | 27.00 | 25.15 | 29.05 | -0.55 | -2.00% | 9 | 123 | 34.88% |
| LLY230421P00310000 | 2022-09-01 12:19PM EDT | 2023-04-21 | 31.10 | 28.10 | 31.50 | 0.00 | - | 1 | 42 | 34.46% |
| LLY230616P00310000 | 2022-09-22 9:36AM EDT | 2023-06-16 | 32.33 | 31.50 | 34.50 | -2.47 | -7.10% | 10 | 26 | 33.47% |
| LLY240119P00310000 | 2022-09-22 1:03PM EDT | 2024-01-19 | 41.30 | 40.40 | 43.45 | 0.00 | - | 10 | 115 | 31.19% |
© 2022 Yahoo. All rights reserved.
