Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:315.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00315000 | 2022-10-07 10:31AM EDT | 2022-10-07 | 14.65 | 14.65 | 17.25 | -4.29 | -22.65% | 4 | 212 | 86.72% |
| LLY221014C00315000 | 2022-10-05 10:02AM EDT | 2022-10-14 | 15.96 | 16.10 | 18.45 | 0.00 | - | 6 | 13 | 40.64% |
| LLY221021C00315000 | 2022-10-06 9:44AM EDT | 2022-10-21 | 22.90 | 18.75 | 20.50 | 0.00 | - | 2 | 111 | 39.86% |
| LLY221028C00315000 | 2022-10-07 10:03AM EDT | 2022-10-28 | 19.43 | 19.15 | 22.20 | -6.33 | -24.57% | 2 | 54 | 39.23% |
| LLY221104C00315000 | 2022-09-26 3:07PM EDT | 2022-11-04 | 12.32 | 21.95 | 23.70 | 0.00 | - | 3 | 5 | 38.84% |
| LLY221111C00315000 | 2022-09-30 11:47AM EDT | 2022-11-11 | 21.11 | 22.75 | 25.45 | 0.00 | - | 2 | 1 | 39.61% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00315000 | 2022-10-07 11:12AM EDT | 2022-10-07 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 20 | 325 | 51.17% |
| LLY221014P00315000 | 2022-10-07 11:07AM EDT | 2022-10-14 | 1.30 | 1.20 | 1.54 | +0.15 | +13.04% | 12 | 200 | 35.57% |
| LLY221021P00315000 | 2022-10-07 9:50AM EDT | 2022-10-21 | 3.36 | 1.89 | 3.85 | +0.76 | +29.23% | 2 | 207 | 38.04% |
| LLY221028P00315000 | 2022-10-04 1:02PM EDT | 2022-10-28 | 5.65 | 2.57 | 5.80 | 0.00 | - | 1 | 6 | 38.74% |
| LLY221104P00315000 | 2022-10-06 12:44PM EDT | 2022-11-04 | 5.29 | 5.00 | 6.50 | 0.00 | - | 2 | 4 | 35.94% |
| LLY221111P00315000 | 2022-09-30 3:33PM EDT | 2022-11-11 | 9.88 | 6.20 | 8.40 | 0.00 | - | 1 | 1 | 37.49% |
© 2022 Yahoo. All rights reserved.
