Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:335.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00335000 | 2022-10-07 11:27AM EDT | 2022-10-07 | 0.22 | 0.11 | 0.29 | -1.52 | -87.36% | 171 | 514 | 20.46% |
| LLY221014C00335000 | 2022-10-07 9:32AM EDT | 2022-10-14 | 3.45 | 3.70 | 4.10 | -2.03 | -37.04% | 15 | 245 | 29.10% |
| LLY221021C00335000 | 2022-10-07 10:17AM EDT | 2022-10-21 | 6.25 | 5.95 | 7.30 | -1.25 | -16.67% | 4 | 213 | 33.37% |
| LLY221028C00335000 | 2022-10-06 3:53PM EDT | 2022-10-28 | 9.25 | 7.60 | 9.05 | 0.00 | - | 53 | 113 | 32.98% |
| LLY221104C00335000 | 2022-10-07 10:26AM EDT | 2022-11-04 | 10.70 | 10.00 | 11.35 | -1.25 | -10.46% | 1 | 33 | 34.92% |
| LLY221111C00335000 | 2022-10-06 2:23PM EDT | 2022-11-11 | 13.41 | 10.60 | 12.80 | 0.00 | - | 12 | 22 | 34.83% |
| LLY221125C00335000 | 2022-10-06 3:22PM EDT | 2022-11-25 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.78% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00335000 | 2022-10-07 10:09AM EDT | 2022-10-07 | 7.00 | 2.71 | 5.00 | +3.10 | +79.49% | 24 | 168 | 40.72% |
| LLY221014P00335000 | 2022-10-06 1:08PM EDT | 2022-10-14 | 6.70 | 6.50 | 8.65 | 0.00 | - | 26 | 62 | 33.99% |
| LLY221021P00335000 | 2022-10-06 2:52PM EDT | 2022-10-21 | 9.75 | 9.20 | 10.30 | 0.00 | - | 42 | 67 | 31.07% |
| LLY221028P00335000 | 2022-10-05 3:08PM EDT | 2022-10-28 | 11.04 | 10.75 | 12.90 | 0.00 | - | 8 | 31 | 33.72% |
| LLY221104P00335000 | 2022-09-29 2:52PM EDT | 2022-11-04 | 18.10 | 12.25 | 14.50 | 0.00 | - | - | 6 | 33.67% |
© 2022 Yahoo. All rights reserved.
