Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Strike:350.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00350000 | 2022-09-26 3:05PM EDT | 2022-09-30 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 25.00% |
| LLY221007C00350000 | 2022-09-22 3:44PM EDT | 2022-10-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| LLY221014C00350000 | 2022-09-19 9:38AM EDT | 2022-10-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LLY221021C00350000 | 2022-09-26 3:01PM EDT | 2022-10-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 103 | 3,318 | 12.50% |
| LLY221028C00350000 | 2022-09-22 3:30PM EDT | 2022-10-28 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| LLY221118C00350000 | 2022-09-26 3:57PM EDT | 2022-11-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 89 | 421 | 6.25% |
| LLY221216C00350000 | 2022-09-23 1:07PM EDT | 2022-12-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 6.25% |
| LLY230120C00350000 | 2022-09-26 11:54AM EDT | 2023-01-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,205 | 6.25% |
| LLY230217C00350000 | 2022-09-22 9:54AM EDT | 2023-02-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 3.13% |
| LLY230317C00350000 | 2022-09-26 3:23PM EDT | 2023-03-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| LLY230421C00350000 | 2022-09-22 10:01AM EDT | 2023-04-21 | 15.44 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| LLY230616C00350000 | 2022-09-23 9:33AM EDT | 2023-06-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| LLY230915C00350000 | 2022-09-26 12:53PM EDT | 2023-09-15 | 28.80 | 0.00 | 0.00 | 0.00 | - | 237 | 136 | 3.13% |
| LLY240119C00350000 | 2022-09-23 3:47PM EDT | 2024-01-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 3.13% |
| LLY250117C00350000 | 2022-09-22 3:40PM EDT | 2025-01-17 | 54.58 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 1.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021P00350000 | 2022-09-23 9:32AM EDT | 2022-10-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY221118P00350000 | 2022-08-04 1:15PM EDT | 2022-11-18 | 51.95 | 50.35 | 53.55 | 0.00 | - | 2 | 6 | 50.59% |
| LLY221216P00350000 | 2022-07-18 3:45PM EDT | 2022-12-16 | 43.00 | 39.65 | 42.75 | 0.00 | - | 5 | 1 | 14.58% |
| LLY230120P00350000 | 2022-08-19 12:46PM EDT | 2023-01-20 | 37.60 | 45.50 | 48.75 | 0.00 | - | 4 | 5 | 28.50% |
| LLY230317P00350000 | 2022-08-04 12:05PM EDT | 2023-03-17 | 56.80 | 56.00 | 59.35 | 0.00 | - | - | 6 | 37.89% |
| LLY230616P00350000 | 2022-08-09 11:09AM EDT | 2023-06-16 | 62.00 | 52.50 | 56.00 | 0.00 | - | 2 | 2 | 27.15% |
| LLY240119P00350000 | 2022-09-23 11:22AM EDT | 2024-01-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 0.00% |
© 2022 Yahoo. All rights reserved.
