Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Strike:330.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00330000 | 2022-09-26 3:49PM EDT | 2022-09-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 112 | 1,054 | 12.50% |
| LLY221007C00330000 | 2022-09-26 12:42PM EDT | 2022-10-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 188 | 6.25% |
| LLY221014C00330000 | 2022-09-26 12:14PM EDT | 2022-10-14 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| LLY221021C00330000 | 2022-09-26 3:01PM EDT | 2022-10-21 | 4.69 | 0.00 | 0.00 | 0.00 | - | 266 | 3,954 | 6.25% |
| LLY221028C00330000 | 2022-09-23 3:49PM EDT | 2022-10-28 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| LLY221104C00330000 | 2022-09-26 9:55AM EDT | 2022-11-04 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LLY221118C00330000 | 2022-09-26 3:46PM EDT | 2022-11-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 166 | 3,406 | 3.13% |
| LLY221216C00330000 | 2022-09-26 2:57PM EDT | 2022-12-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 3.13% |
| LLY230120C00330000 | 2022-09-26 3:15PM EDT | 2023-01-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 856 | 3.13% |
| LLY230217C00330000 | 2022-09-23 10:43AM EDT | 2023-02-17 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| LLY230317C00330000 | 2022-09-26 12:53PM EDT | 2023-03-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 230 | 164 | 3.13% |
| LLY230421C00330000 | 2022-09-23 9:33AM EDT | 2023-04-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 1.56% |
| LLY230616C00330000 | 2022-09-22 3:17PM EDT | 2023-06-16 | 29.37 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 1.56% |
| LLY230915C00330000 | 2022-09-15 3:24PM EDT | 2023-09-15 | 35.34 | 0.00 | 0.00 | 0.00 | - | - | 100 | 1.56% |
| LLY240119C00330000 | 2022-09-26 1:51PM EDT | 2024-01-19 | 44.17 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| LLY250117C00330000 | 2022-09-26 10:47AM EDT | 2025-01-17 | 62.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00330000 | 2022-09-23 3:49PM EDT | 2022-09-30 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| LLY221007P00330000 | 2022-09-23 10:36AM EDT | 2022-10-07 | 18.99 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LLY221014P00330000 | 2022-09-23 11:44AM EDT | 2022-10-14 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LLY221021P00330000 | 2022-09-26 10:12AM EDT | 2022-10-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 0.00% |
| LLY221028P00330000 | 2022-09-09 10:35AM EDT | 2022-10-28 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LLY221118P00330000 | 2022-09-22 3:02PM EDT | 2022-11-18 | 27.11 | 0.00 | 0.00 | 0.00 | - | 26 | 107 | 0.00% |
| LLY221216P00330000 | 2022-09-23 3:49PM EDT | 2022-12-16 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY230120P00330000 | 2022-09-22 3:31PM EDT | 2023-01-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| LLY230217P00330000 | 2022-08-25 1:13PM EDT | 2023-02-17 | 33.00 | 34.40 | 37.80 | 0.00 | - | 4 | 24 | 31.31% |
| LLY230317P00330000 | 2022-08-25 1:13PM EDT | 2023-03-17 | 34.55 | 36.05 | 39.60 | 0.00 | - | 1 | 54 | 30.86% |
| LLY230421P00330000 | 2022-08-25 11:35AM EDT | 2023-04-21 | 36.85 | 38.00 | 41.50 | 0.00 | - | 2 | 2 | 30.23% |
| LLY230616P00330000 | 2022-08-08 12:25PM EDT | 2023-06-16 | 49.55 | 41.20 | 43.85 | 0.00 | - | 2 | 30 | 29.12% |
| LLY240119P00330000 | 2022-09-06 9:59AM EDT | 2024-01-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LLY250117P00330000 | 2022-09-22 3:22PM EDT | 2025-01-17 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
