Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:320.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00320000 | 2023-02-03 1:34PM EST | 2023-02-17 | 22.42 | 19.35 | 22.00 | +9.32 | +71.15% | 23 | 128 | 38.66% |
| LLY230224C00320000 | 2023-02-03 1:21PM EST | 2023-02-24 | 23.00 | 19.10 | 22.90 | +13.85 | +151.37% | 5 | 8 | 35.04% |
| LLY230303C00320000 | 2023-02-02 1:39PM EST | 2023-03-03 | 11.00 | 20.55 | 23.30 | 0.00 | - | 12 | 12 | 31.57% |
| LLY230310C00320000 | 2023-02-03 12:35PM EST | 2023-03-10 | 24.24 | 20.95 | 24.20 | +11.84 | +95.48% | 2 | 5 | 30.90% |
| LLY230317C00320000 | 2023-02-03 3:25PM EST | 2023-03-17 | 24.16 | 22.75 | 24.85 | +6.61 | +37.66% | 286 | 406 | 29.90% |
| LLY230421C00320000 | 2023-02-03 1:24PM EST | 2023-04-21 | 28.95 | 26.95 | 29.50 | +6.45 | +28.67% | 25 | 196 | 30.71% |
| LLY230616C00320000 | 2023-02-03 1:41PM EST | 2023-06-16 | 36.92 | 34.20 | 36.65 | +7.87 | +27.09% | 14 | 307 | 32.94% |
| LLY230721C00320000 | 2023-02-03 3:55PM EST | 2023-07-21 | 38.50 | 37.65 | 40.80 | +9.40 | +32.30% | 13 | 369 | 34.16% |
| LLY230915C00320000 | 2023-02-03 10:57AM EST | 2023-09-15 | 44.40 | 42.95 | 45.85 | +10.43 | +30.70% | 11 | 23 | 34.65% |
| LLY240119C00320000 | 2023-02-03 11:16AM EST | 2024-01-19 | 56.00 | 53.30 | 55.80 | +8.07 | +16.84% | 5 | 342 | 35.67% |
| LLY250117C00320000 | 2023-02-02 3:39PM EST | 2025-01-17 | 65.40 | 70.30 | 73.85 | 0.00 | - | 28 | 71 | 35.10% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00320000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.32 | 0.23 | 0.44 | -1.43 | -81.71% | 78 | 140 | 31.30% |
| LLY230217P00320000 | 2023-02-03 3:53PM EST | 2023-02-17 | 1.35 | 1.25 | 2.02 | -1.65 | -55.00% | 347 | 1,132 | 33.44% |
| LLY230224P00320000 | 2023-02-03 3:31PM EST | 2023-02-24 | 2.00 | 1.35 | 3.05 | -2.00 | -50.00% | 51 | 28 | 31.75% |
| LLY230303P00320000 | 2023-02-03 2:17PM EST | 2023-03-03 | 2.79 | 1.83 | 3.95 | -4.61 | -62.30% | 10 | 574 | 30.63% |
| LLY230310P00320000 | 2023-02-03 12:49PM EST | 2023-03-10 | 3.33 | 2.71 | 4.65 | -5.37 | -61.72% | 3 | 85 | 29.48% |
| LLY230317P00320000 | 2023-02-03 3:44PM EST | 2023-03-17 | 3.95 | 3.85 | 4.10 | -3.05 | -43.57% | 556 | 1,496 | 25.29% |
| LLY230421P00320000 | 2023-02-03 2:15PM EST | 2023-04-21 | 8.00 | 7.15 | 7.55 | -3.00 | -27.27% | 52 | 1,309 | 25.41% |
| LLY230616P00320000 | 2023-02-03 3:16PM EST | 2023-06-16 | 13.65 | 12.50 | 13.90 | -4.45 | -24.59% | 6 | 250 | 28.06% |
| LLY230721P00320000 | 2023-02-03 1:49PM EST | 2023-07-21 | 14.90 | 13.60 | 16.45 | -3.60 | -19.46% | 2 | 39 | 27.98% |
| LLY230915P00320000 | 2023-02-03 2:16PM EST | 2023-09-15 | 20.84 | 17.80 | 20.60 | -3.62 | -14.80% | 14 | 79 | 28.44% |
| LLY240119P00320000 | 2023-02-03 3:34PM EST | 2024-01-19 | 25.00 | 24.05 | 27.35 | -7.50 | -23.08% | 7 | 631 | 28.18% |
| LLY250117P00320000 | 2023-02-02 1:44PM EST | 2025-01-17 | 38.95 | 33.80 | 37.35 | 0.00 | - | 8 | 26 | 25.33% |
© 2023 Yahoo. All rights reserved.
