Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:350.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00350000 | 2023-02-07 3:53PM EST | 2023-02-10 | 0.55 | 0.31 | 0.60 | +0.05 | +10.00% | 85 | 372 | 29.35% |
| LLY230217C00350000 | 2023-02-07 3:52PM EST | 2023-02-17 | 1.85 | 1.40 | 1.83 | +0.40 | +27.59% | 97 | 774 | 24.26% |
| LLY230224C00350000 | 2023-02-07 3:59PM EST | 2023-02-24 | 2.60 | 1.77 | 3.20 | 0.00 | - | 67 | 89 | 24.31% |
| LLY230303C00350000 | 2023-02-07 3:53PM EST | 2023-03-03 | 4.25 | 3.60 | 4.45 | +0.67 | +18.72% | 4 | 53 | 24.52% |
| LLY230310C00350000 | 2023-02-07 3:42PM EST | 2023-03-10 | 5.36 | 4.65 | 5.50 | +1.56 | +41.05% | 429 | 22 | 24.47% |
| LLY230317C00350000 | 2023-02-07 3:35PM EST | 2023-03-17 | 5.96 | 5.70 | 6.25 | -0.09 | -1.49% | 38 | 1,463 | 23.93% |
| LLY230324C00350000 | 2023-02-07 12:09PM EST | 2023-03-24 | 5.81 | 6.15 | 8.80 | -2.34 | -28.71% | 1 | 14 | 27.60% |
| LLY230421C00350000 | 2023-02-07 3:48PM EST | 2023-04-21 | 10.95 | 10.50 | 11.25 | +1.00 | +10.05% | 37 | 670 | 25.82% |
| LLY230616C00350000 | 2023-02-07 3:53PM EST | 2023-06-16 | 18.80 | 17.75 | 18.45 | +0.95 | +5.32% | 8 | 825 | 28.45% |
| LLY230721C00350000 | 2023-02-07 3:32PM EST | 2023-07-21 | 22.50 | 20.55 | 23.75 | +1.50 | +7.14% | 1 | 42 | 31.08% |
| LLY230915C00350000 | 2023-02-06 3:59PM EST | 2023-09-15 | 28.25 | 26.80 | 29.10 | +1.95 | +7.41% | 1 | 152 | 31.92% |
| LLY240119C00350000 | 2023-02-07 2:26PM EST | 2024-01-19 | 37.95 | 36.85 | 40.00 | -0.95 | -2.44% | 1 | 458 | 33.72% |
| LLY240621C00350000 | 2023-02-06 12:18PM EST | 2024-06-21 | 44.92 | 45.05 | 49.50 | 0.00 | - | 2 | 39 | 34.07% |
| LLY250117C00350000 | 2023-02-07 3:30PM EST | 2025-01-17 | 57.00 | 55.85 | 59.00 | +2.00 | +3.64% | 1 | 125 | 33.67% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00350000 | 2023-02-06 1:16PM EST | 2023-02-10 | 13.00 | 9.60 | 11.60 | 0.00 | - | 23 | 42 | 38.21% |
| LLY230217P00350000 | 2023-02-07 2:47PM EST | 2023-02-17 | 13.66 | 11.30 | 14.50 | -0.26 | -1.87% | 3 | 1,570 | 36.66% |
| LLY230224P00350000 | 2023-02-07 3:49PM EST | 2023-02-24 | 13.45 | 12.30 | 14.10 | -0.55 | -3.93% | 3 | 64 | 26.58% |
| LLY230303P00350000 | 2023-02-07 3:49PM EST | 2023-03-03 | 14.40 | 14.00 | 15.55 | +0.98 | +7.30% | 3 | 17 | 26.98% |
| LLY230310P00350000 | 2023-01-27 1:40PM EST | 2023-03-10 | 14.83 | 14.35 | 15.95 | 0.00 | - | 1 | 1 | 24.83% |
| LLY230317P00350000 | 2023-02-07 2:08PM EST | 2023-03-17 | 17.49 | 15.45 | 16.15 | -0.55 | -3.05% | 183 | 1,803 | 22.92% |
| LLY230324P00350000 | 2023-02-02 9:49AM EST | 2023-03-24 | 27.13 | 15.65 | 17.70 | 0.00 | - | - | 20 | 24.51% |
| LLY230421P00350000 | 2023-02-07 3:15PM EST | 2023-04-21 | 19.40 | 18.85 | 19.70 | -0.80 | -3.96% | 7 | 331 | 22.67% |
| LLY230616P00350000 | 2023-02-07 2:58PM EST | 2023-06-16 | 25.45 | 24.50 | 25.45 | -1.65 | -6.09% | 4 | 532 | 24.32% |
| LLY230721P00350000 | 2023-02-03 1:40PM EST | 2023-07-21 | 27.45 | 26.10 | 29.25 | 0.00 | - | 2 | 230 | 25.78% |
| LLY230915P00350000 | 2023-02-06 12:45PM EST | 2023-09-15 | 33.55 | 29.65 | 33.05 | 0.00 | - | 22 | 72 | 25.88% |
| LLY240119P00350000 | 2023-02-06 1:55PM EST | 2024-01-19 | 37.35 | 35.40 | 39.00 | 0.00 | - | 8 | 555 | 25.16% |
| LLY250117P00350000 | 2023-02-02 2:44PM EST | 2025-01-17 | 55.23 | 45.80 | 49.45 | 0.00 | - | 5 | 72 | 23.11% |
© 2023 Yahoo. All rights reserved.
