Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:360.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00360000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.10 | 0.06 | 0.35 | -0.07 | -41.18% | 188 | 159 | 30.08% |
| LLY230217C00360000 | 2023-02-03 3:47PM EST | 2023-02-17 | 0.65 | 0.50 | 0.73 | +0.30 | +85.71% | 64 | 871 | 24.38% |
| LLY230224C00360000 | 2023-02-03 3:31PM EST | 2023-02-24 | 1.30 | 0.80 | 2.24 | +0.88 | +209.52% | 5 | 65 | 27.99% |
| LLY230303C00360000 | 2023-02-03 12:35PM EST | 2023-03-03 | 1.85 | 0.77 | 2.31 | +0.90 | +94.74% | 17 | 150 | 24.37% |
| LLY230310C00360000 | 2023-01-31 2:17PM EST | 2023-03-10 | 4.05 | 0.86 | 4.20 | 0.00 | - | 2 | 4 | 27.82% |
| LLY230317C00360000 | 2023-02-03 3:56PM EST | 2023-03-17 | 3.57 | 3.35 | 3.75 | +1.65 | +85.94% | 199 | 1,226 | 24.08% |
| LLY230421C00360000 | 2023-02-03 3:12PM EST | 2023-04-21 | 6.90 | 7.15 | 7.85 | +1.91 | +38.28% | 254 | 336 | 25.49% |
| LLY230616C00360000 | 2023-02-03 3:08PM EST | 2023-06-16 | 14.11 | 14.25 | 14.95 | +3.11 | +28.27% | 11 | 739 | 28.62% |
| LLY230721C00360000 | 2023-02-03 10:08AM EST | 2023-07-21 | 18.95 | 16.80 | 19.40 | +8.44 | +80.30% | 3 | 67 | 30.43% |
| LLY230915C00360000 | 2023-02-03 11:04AM EST | 2023-09-15 | 24.70 | 22.65 | 24.70 | +9.65 | +64.12% | 8 | 166 | 31.41% |
| LLY240119C00360000 | 2023-02-03 2:05PM EST | 2024-01-19 | 35.25 | 33.00 | 35.65 | +9.73 | +38.13% | 3 | 247 | 33.40% |
| LLY250117C00360000 | 2023-02-02 12:32PM EST | 2025-01-17 | 48.15 | 50.65 | 54.45 | +6.15 | +14.64% | 1 | 164 | 33.32% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00360000 | 2023-02-02 10:17AM EST | 2023-02-10 | 34.08 | 19.60 | 22.55 | 0.00 | - | 2 | 41 | 45.65% |
| LLY230217P00360000 | 2023-02-03 12:18PM EST | 2023-02-17 | 21.86 | 20.55 | 24.00 | -17.34 | -44.23% | 15 | 441 | 39.33% |
| LLY230224P00360000 | 2023-02-01 1:39PM EST | 2023-02-24 | 21.13 | 20.75 | 24.45 | 0.00 | - | 1 | 5 | 33.59% |
| LLY230317P00360000 | 2023-02-02 2:39PM EST | 2023-03-17 | 36.65 | 22.30 | 25.15 | 0.00 | - | 24 | 568 | 25.42% |
| LLY230421P00360000 | 2023-02-03 1:15PM EST | 2023-04-21 | 25.50 | 26.00 | 27.05 | -13.07 | -33.89% | 1 | 328 | 22.35% |
| LLY230616P00360000 | 2023-02-03 10:46AM EST | 2023-06-16 | 32.50 | 31.05 | 33.00 | -12.13 | -27.18% | 1 | 147 | 24.96% |
| LLY230721P00360000 | 2023-01-30 10:23AM EST | 2023-07-21 | 30.85 | 32.10 | 35.35 | 0.00 | - | 24 | 134 | 24.88% |
| LLY230915P00360000 | 2023-02-02 11:02AM EST | 2023-09-15 | 48.72 | 36.40 | 39.15 | 0.00 | - | 1 | 42 | 25.23% |
| LLY240119P00360000 | 2023-02-02 2:20PM EST | 2024-01-19 | 52.90 | 42.95 | 46.05 | 0.00 | - | 75 | 273 | 25.46% |
| LLY250117P00360000 | 2023-02-02 9:31AM EST | 2025-01-17 | 55.05 | 52.35 | 56.40 | 0.00 | - | 3 | 26 | 23.31% |
© 2023 Yahoo. All rights reserved.
