Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:320.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00320000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 3.10 | 3.10 | 4.50 | -0.84 | -21.32% | 99 | 164 | 49.93% |
| LLY221007C00320000 | 2022-09-23 1:49PM EDT | 2022-10-07 | 5.80 | 4.20 | 7.00 | -0.10 | -1.69% | 8 | 299 | 45.17% |
| LLY221014C00320000 | 2022-09-22 3:33PM EDT | 2022-10-14 | 7.66 | 6.25 | 8.90 | +0.06 | +0.79% | 1 | 19 | 43.15% |
| LLY221021C00320000 | 2022-09-23 3:52PM EDT | 2022-10-21 | 9.15 | 8.55 | 9.50 | +0.65 | +7.65% | 424 | 2,998 | 38.95% |
| LLY221028C00320000 | 2022-09-22 3:32PM EDT | 2022-10-28 | 10.21 | 8.60 | 11.80 | 0.00 | - | 12 | 78 | 40.87% |
| LLY221118C00320000 | 2022-09-23 3:42PM EDT | 2022-11-18 | 13.93 | 12.60 | 15.05 | -0.05 | -0.36% | 43 | 759 | 38.93% |
| LLY221216C00320000 | 2022-09-23 3:56PM EDT | 2022-12-16 | 17.10 | 16.75 | 17.55 | +0.30 | +1.79% | 261 | 547 | 35.92% |
| LLY230120C00320000 | 2022-09-23 3:38PM EDT | 2023-01-20 | 21.00 | 20.10 | 21.75 | +0.60 | +2.94% | 43 | 1,506 | 36.08% |
| LLY230217C00320000 | 2022-09-23 2:17PM EDT | 2023-02-17 | 24.55 | 23.75 | 25.20 | +0.74 | +3.11% | 12 | 38 | 36.82% |
| LLY230317C00320000 | 2022-09-23 9:32AM EDT | 2023-03-17 | 27.80 | 25.15 | 29.25 | +6.20 | +28.70% | 1 | 29 | 38.45% |
| LLY230421C00320000 | 2022-08-19 10:15AM EDT | 2023-04-21 | 37.90 | 27.50 | 30.70 | 0.00 | - | 50 | 50 | 36.63% |
| LLY230616C00320000 | 2022-09-23 3:48PM EDT | 2023-06-16 | 37.50 | 34.35 | 37.30 | +5.40 | +16.82% | 1 | 70 | 38.77% |
| LLY240119C00320000 | 2022-09-23 1:15PM EDT | 2024-01-19 | 49.60 | 48.50 | 52.00 | -0.05 | -0.10% | 8 | 313 | 39.12% |
| LLY250117C00320000 | 2022-09-22 3:36PM EDT | 2025-01-17 | 66.94 | 65.05 | 69.95 | 0.00 | - | 2 | 4 | 39.23% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00320000 | 2022-09-23 1:28PM EDT | 2022-09-30 | 13.05 | 11.55 | 13.35 | +0.44 | +3.49% | 21 | 57 | 52.01% |
| LLY221007P00320000 | 2022-09-20 12:03PM EDT | 2022-10-07 | 20.35 | 13.05 | 15.60 | 0.00 | - | 2 | 3 | 45.44% |
| LLY221021P00320000 | 2022-09-23 3:15PM EDT | 2022-10-21 | 17.08 | 16.25 | 18.10 | +0.54 | +3.26% | 15 | 382 | 39.14% |
| LLY221118P00320000 | 2022-09-23 2:39PM EDT | 2022-11-18 | 22.15 | 20.65 | 23.90 | +0.68 | +3.17% | 49 | 336 | 39.58% |
| LLY221216P00320000 | 2022-09-19 9:59AM EDT | 2022-12-16 | 30.20 | 23.10 | 25.10 | 0.00 | - | 3 | 172 | 34.26% |
| LLY230120P00320000 | 2022-09-22 3:36PM EDT | 2023-01-20 | 26.50 | 26.45 | 27.75 | 0.00 | - | 14 | 276 | 32.49% |
| LLY230217P00320000 | 2022-09-23 2:17PM EDT | 2023-02-17 | 30.60 | 29.20 | 30.70 | +1.19 | +4.05% | 12 | 20 | 32.97% |
| LLY230317P00320000 | 2022-09-08 1:21PM EDT | 2023-03-17 | 32.15 | 30.65 | 32.95 | +0.75 | +2.39% | 1 | 41 | 32.83% |
| LLY230421P00320000 | 2022-09-23 9:32AM EDT | 2023-04-21 | 33.90 | 33.30 | 36.30 | -1.40 | -3.97% | 1 | 20 | 33.52% |
| LLY230616P00320000 | 2022-09-12 3:52PM EDT | 2023-06-16 | 35.65 | 36.50 | 39.50 | 0.00 | - | 3 | 153 | 32.79% |
| LLY240119P00320000 | 2022-09-06 1:28PM EDT | 2024-01-19 | 47.80 | 44.75 | 48.50 | 0.00 | - | 1 | 328 | 30.64% |
© 2022 Yahoo. All rights reserved.
