Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:340.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00340000 | 2022-10-04 9:32AM EDT | 2022-10-07 | 0.40 | 0.24 | 1.36 | -0.01 | -2.44% | 1 | 464 | 44.39% |
| LLY221014C00340000 | 2022-10-03 3:57PM EDT | 2022-10-14 | 1.41 | 0.14 | 3.40 | 0.00 | - | 113 | 675 | 38.99% |
| LLY221021C00340000 | 2022-10-04 9:32AM EDT | 2022-10-21 | 2.71 | 2.57 | 4.85 | +0.01 | +0.37% | 10 | 2,087 | 36.41% |
| LLY221028C00340000 | 2022-10-03 3:10PM EDT | 2022-10-28 | 4.45 | 3.05 | 6.35 | 0.00 | - | 77 | 138 | 35.85% |
| LLY221104C00340000 | 2022-10-03 3:16PM EDT | 2022-11-04 | 6.21 | 5.00 | 8.40 | 0.00 | - | 15 | 27 | 37.45% |
| LLY221118C00340000 | 2022-10-04 9:33AM EDT | 2022-11-18 | 9.00 | 7.80 | 10.65 | +0.70 | +8.43% | 1 | 1,865 | 36.37% |
| LLY221216C00340000 | 2022-10-03 1:35PM EDT | 2022-12-16 | 10.65 | 11.90 | 14.30 | 0.00 | - | 9 | 294 | 35.12% |
| LLY230120C00340000 | 2022-10-03 3:36PM EDT | 2023-01-20 | 16.50 | 16.10 | 19.15 | 0.00 | - | 41 | 1,952 | 35.88% |
| LLY230217C00340000 | 2022-10-03 11:20AM EDT | 2023-02-17 | 18.75 | 19.15 | 22.25 | 0.00 | - | 1 | 41 | 35.93% |
| LLY230317C00340000 | 2022-09-29 2:45PM EDT | 2023-03-17 | 26.28 | 21.75 | 24.60 | 0.00 | - | 2 | 77 | 35.44% |
| LLY230421C00340000 | 2022-10-03 3:15PM EDT | 2023-04-21 | 23.65 | 25.65 | 28.35 | 0.00 | - | 2 | 4 | 36.10% |
| LLY230616C00340000 | 2022-10-03 2:25PM EDT | 2023-06-16 | 28.59 | 30.65 | 33.40 | 0.00 | - | 1 | 117 | 36.56% |
| LLY230915C00340000 | 2022-09-22 3:17PM EDT | 2023-09-15 | 31.37 | 37.00 | 40.70 | 0.00 | - | - | 2 | 37.18% |
| LLY240119C00340000 | 2022-09-28 12:53PM EDT | 2024-01-19 | 56.25 | 45.50 | 49.30 | 0.00 | - | 98 | 185 | 37.69% |
| LLY250117C00340000 | 2022-09-28 11:03AM EDT | 2025-01-17 | 76.62 | 64.00 | 68.45 | 0.00 | - | 2 | 9 | 38.21% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00340000 | 2022-10-03 3:12PM EDT | 2022-10-07 | 18.05 | 13.20 | 16.35 | 0.00 | - | 1 | 12 | 44.29% |
| LLY221014P00340000 | 2022-09-30 9:58AM EDT | 2022-10-14 | 17.00 | 14.50 | 17.60 | 0.00 | - | 1 | 1 | 34.53% |
| LLY221021P00340000 | 2022-10-03 11:06AM EDT | 2022-10-21 | 21.00 | 16.25 | 18.90 | 0.00 | - | 2 | 136 | 32.58% |
| LLY221028P00340000 | 2022-10-03 11:16AM EDT | 2022-10-28 | 22.30 | 17.20 | 21.00 | 0.00 | - | 1 | 14 | 34.71% |
| LLY221104P00340000 | 2022-09-28 1:47PM EDT | 2022-11-04 | 18.20 | 19.15 | 22.35 | 0.00 | - | - | 1 | 34.52% |
| LLY221118P00340000 | 2022-10-03 2:44PM EDT | 2022-11-18 | 26.09 | 22.50 | 25.50 | 0.00 | - | 3 | 976 | 36.04% |
| LLY221216P00340000 | 2022-10-03 9:43AM EDT | 2022-12-16 | 25.84 | 24.90 | 28.20 | 0.00 | - | 1 | 58 | 33.20% |
| LLY230120P00340000 | 2022-10-03 9:37AM EDT | 2023-01-20 | 29.50 | 28.25 | 31.45 | 0.00 | - | 1 | 45 | 32.03% |
| LLY230217P00340000 | 2022-09-28 1:37PM EDT | 2023-02-17 | 29.65 | 30.55 | 33.70 | 0.00 | - | - | 5 | 31.44% |
| LLY230317P00340000 | 2022-10-03 1:10PM EDT | 2023-03-17 | 38.30 | 32.95 | 35.60 | 0.00 | - | 1 | 33 | 30.85% |
| LLY230616P00340000 | 2022-09-29 12:31PM EDT | 2023-06-16 | 39.56 | 38.45 | 41.45 | 0.00 | - | 1 | 25 | 30.18% |
| LLY240119P00340000 | 2022-08-18 3:43PM EDT | 2024-01-19 | 56.05 | 55.50 | 58.90 | 0.00 | - | 4 | 95 | 34.04% |
© 2022 Yahoo. All rights reserved.
