Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:330.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00330000 | 2023-02-07 2:58PM EST | 2023-02-10 | 9.75 | 9.25 | 11.85 | -1.20 | -10.96% | 4 | 106 | 47.58% |
| LLY230217C00330000 | 2023-02-07 1:41PM EST | 2023-02-17 | 9.10 | 11.40 | 13.35 | -0.95 | -9.45% | 14 | 342 | 34.12% |
| LLY230224C00330000 | 2023-02-07 11:32AM EST | 2023-02-24 | 10.85 | 12.20 | 13.95 | -2.38 | -17.99% | 1 | 34 | 28.52% |
| LLY230303C00330000 | 2023-02-07 3:35PM EST | 2023-03-03 | 14.58 | 13.65 | 15.20 | +1.48 | +11.30% | 4 | 14 | 28.01% |
| LLY230310C00330000 | 2023-02-07 12:41PM EST | 2023-03-10 | 13.00 | 14.75 | 16.85 | -2.00 | -13.33% | 3 | 10 | 29.19% |
| LLY230317C00330000 | 2023-02-07 3:43PM EST | 2023-03-17 | 16.60 | 15.85 | 16.75 | +1.60 | +10.67% | 37 | 645 | 26.11% |
| LLY230324C00330000 | 2023-02-03 11:01AM EST | 2023-03-24 | 18.50 | 16.80 | 19.10 | 0.00 | - | 1 | 11 | 29.26% |
| LLY230421C00330000 | 2023-02-07 3:37PM EST | 2023-04-21 | 21.65 | 21.15 | 21.75 | +0.30 | +1.41% | 36 | 158 | 27.56% |
| LLY230616C00330000 | 2023-02-07 1:38PM EST | 2023-06-16 | 26.50 | 28.40 | 29.15 | -1.00 | -3.64% | 2 | 940 | 30.26% |
| LLY230721C00330000 | 2023-02-07 3:15PM EST | 2023-07-21 | 33.00 | 31.85 | 34.65 | -1.00 | -2.94% | 2 | 84 | 33.07% |
| LLY230915C00330000 | 2023-02-07 3:21PM EST | 2023-09-15 | 37.67 | 36.50 | 39.90 | -0.48 | -1.26% | 13 | 153 | 33.69% |
| LLY240119C00330000 | 2023-02-06 10:33AM EST | 2024-01-19 | 47.00 | 47.25 | 50.50 | 0.00 | - | 3 | 107 | 35.14% |
| LLY240621C00330000 | 2023-02-03 11:39AM EST | 2024-06-21 | 57.75 | 55.50 | 59.50 | 0.00 | - | 1 | 12 | 35.11% |
| LLY250117C00330000 | 2023-02-06 11:53AM EST | 2025-01-17 | 65.00 | 65.05 | 69.00 | 0.00 | - | 2 | 127 | 34.70% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00330000 | 2023-02-07 3:12PM EST | 2023-02-10 | 0.75 | 0.49 | 0.96 | -0.65 | -46.43% | 98 | 264 | 33.91% |
| LLY230217P00330000 | 2023-02-07 3:55PM EST | 2023-02-17 | 2.13 | 2.07 | 2.40 | -1.28 | -37.54% | 26 | 1,405 | 27.36% |
| LLY230224P00330000 | 2023-02-07 9:30AM EST | 2023-02-24 | 5.50 | 1.53 | 4.05 | +1.53 | +38.54% | 11 | 52 | 27.66% |
| LLY230303P00330000 | 2023-02-07 2:26PM EST | 2023-03-03 | 5.10 | 4.10 | 4.95 | -0.16 | -3.04% | 1 | 26 | 26.20% |
| LLY230310P00330000 | 2023-02-07 11:28AM EST | 2023-03-10 | 6.95 | 4.90 | 6.10 | +0.79 | +12.82% | 12 | 21 | 26.26% |
| LLY230317P00330000 | 2023-02-07 3:20PM EST | 2023-03-17 | 6.20 | 5.80 | 6.50 | -1.05 | -14.48% | 196 | 932 | 24.71% |
| LLY230324P00330000 | 2023-02-07 1:37PM EST | 2023-03-24 | 9.10 | 6.15 | 8.40 | +1.10 | +13.75% | 14 | 2 | 27.00% |
| LLY230421P00330000 | 2023-02-07 3:32PM EST | 2023-04-21 | 9.75 | 9.55 | 10.05 | -0.75 | -7.14% | 25 | 1,299 | 24.08% |
| LLY230616P00330000 | 2023-02-07 3:00PM EST | 2023-06-16 | 16.05 | 15.30 | 15.95 | -0.35 | -2.13% | 113 | 419 | 25.75% |
| LLY230721P00330000 | 2023-02-03 9:30AM EST | 2023-07-21 | 22.35 | 16.65 | 19.70 | 0.00 | - | 1 | 63 | 27.11% |
| LLY230915P00330000 | 2023-02-07 3:21PM EST | 2023-09-15 | 22.42 | 20.25 | 23.70 | -1.63 | -6.78% | 14 | 184 | 27.33% |
| LLY240119P00330000 | 2023-02-07 2:48PM EST | 2024-01-19 | 28.40 | 26.05 | 30.00 | -0.05 | -0.18% | 6 | 143 | 26.71% |
| LLY240621P00330000 | 2023-02-06 1:55PM EST | 2024-06-21 | 33.40 | 31.25 | 35.00 | 0.00 | - | 28 | 45 | 25.47% |
| LLY250117P00330000 | 2023-02-01 10:55AM EST | 2025-01-17 | 40.34 | 36.50 | 40.00 | 0.00 | - | 1 | 10 | 24.11% |
© 2023 Yahoo. All rights reserved.
