Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:340.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00340000 | 2023-01-27 3:59PM EST | 2023-02-03 | 7.75 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 0.00% |
| LLY230210C00340000 | 2023-01-27 2:08PM EST | 2023-02-10 | 9.89 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| LLY230217C00340000 | 2023-01-27 3:54PM EST | 2023-02-17 | 9.99 | 0.00 | 0.00 | 0.00 | - | 43 | 326 | 0.00% |
| LLY230224C00340000 | 2023-01-27 10:13AM EST | 2023-02-24 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LLY230303C00340000 | 2023-01-26 11:02AM EST | 2023-03-03 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LLY230310C00340000 | 2023-01-27 1:02PM EST | 2023-03-10 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY230317C00340000 | 2023-01-27 3:46PM EST | 2023-03-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LLY230421C00340000 | 2023-01-27 3:28PM EST | 2023-04-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| LLY230616C00340000 | 2023-01-27 3:50PM EST | 2023-06-16 | 27.07 | 0.00 | 0.00 | 0.00 | - | 51 | 372 | 0.00% |
| LLY230721C00340000 | 2023-01-26 1:51PM EST | 2023-07-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LLY230915C00340000 | 2023-01-27 2:08PM EST | 2023-09-15 | 36.14 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| LLY240119C00340000 | 2023-01-26 10:41AM EST | 2024-01-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| LLY250117C00340000 | 2023-01-27 3:00PM EST | 2025-01-17 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00340000 | 2023-01-27 3:58PM EST | 2023-02-03 | 5.65 | 0.00 | 0.00 | 0.00 | - | 138 | 302 | 1.56% |
| LLY230210P00340000 | 2023-01-27 3:54PM EST | 2023-02-10 | 6.63 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 0.78% |
| LLY230217P00340000 | 2023-01-27 3:39PM EST | 2023-02-17 | 7.78 | 0.00 | 0.00 | 0.00 | - | 21 | 1,272 | 0.78% |
| LLY230224P00340000 | 2023-01-27 3:54PM EST | 2023-02-24 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.78% |
| LLY230303P00340000 | 2023-01-27 12:17PM EST | 2023-03-03 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.39% |
| LLY230310P00340000 | 2023-01-27 1:40PM EST | 2023-03-10 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| LLY230317P00340000 | 2023-01-27 3:55PM EST | 2023-03-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 41 | 835 | 0.39% |
| LLY230421P00340000 | 2023-01-27 3:35PM EST | 2023-04-21 | 14.01 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 0.39% |
| LLY230616P00340000 | 2023-01-27 2:37PM EST | 2023-06-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 20 | 756 | 0.20% |
| LLY230721P00340000 | 2023-01-26 1:27PM EST | 2023-07-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.20% |
| LLY230915P00340000 | 2023-01-26 2:42PM EST | 2023-09-15 | 24.70 | 0.00 | 0.00 | 0.00 | - | 61 | 61 | 0.20% |
| LLY240119P00340000 | 2023-01-26 10:28AM EST | 2024-01-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 6 | 682 | 0.20% |
| LLY250117P00340000 | 2023-01-27 3:20PM EST | 2025-01-17 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.10% |
© 2023 Yahoo. All rights reserved.
