Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:360.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00360000 | 2022-09-22 2:03PM EDT | 2022-09-30 | 0.14 | 0.06 | 1.38 | 0.00 | - | 12 | 257 | 70.95% |
| LLY221021C00360000 | 2022-09-23 3:08PM EDT | 2022-10-21 | 1.25 | 1.01 | 2.54 | +0.31 | +32.98% | 8 | 760 | 45.90% |
| LLY221118C00360000 | 2022-09-23 3:42PM EDT | 2022-11-18 | 3.26 | 1.22 | 4.20 | +0.02 | +0.62% | 2 | 495 | 37.84% |
| LLY221216C00360000 | 2022-09-23 3:04PM EDT | 2022-12-16 | 5.00 | 3.15 | 5.90 | +0.30 | +6.38% | 5 | 95 | 34.91% |
| LLY230120C00360000 | 2022-09-23 12:08PM EDT | 2023-01-20 | 7.35 | 6.85 | 8.30 | -0.20 | -2.65% | 12 | 1,141 | 33.68% |
| LLY230217C00360000 | 2022-09-22 9:45AM EDT | 2023-02-17 | 9.25 | 8.55 | 12.60 | 0.00 | - | 1 | 31 | 36.75% |
| LLY230317C00360000 | 2022-09-23 2:43PM EDT | 2023-03-17 | 12.55 | 10.55 | 15.00 | +3.62 | +40.54% | 1 | 35 | 36.80% |
| LLY230421C00360000 | 2022-08-23 9:45AM EDT | 2023-04-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LLY230616C00360000 | 2022-09-14 2:49PM EDT | 2023-06-16 | 18.20 | 19.00 | 21.95 | 0.00 | - | 1 | 19 | 36.85% |
| LLY230915C00360000 | 2022-09-09 9:37AM EDT | 2023-09-15 | 27.17 | 24.05 | 28.50 | 0.00 | - | 2 | 2 | 37.30% |
| LLY240119C00360000 | 2022-09-20 1:57PM EDT | 2024-01-19 | 27.00 | 32.15 | 36.00 | 0.00 | - | 6 | 118 | 37.38% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014P00360000 | 2022-09-09 11:46AM EDT | 2022-10-14 | 42.53 | 47.45 | 51.45 | 0.00 | - | 1 | 1 | 55.60% |
| LLY221021P00360000 | 2022-09-08 3:30PM EDT | 2022-10-21 | 47.28 | 48.00 | 50.90 | 0.00 | - | 1 | 1 | 44.92% |
| LLY221118P00360000 | 2022-09-01 9:32AM EDT | 2022-11-18 | 59.00 | 49.25 | 53.05 | 0.00 | - | 2 | 1 | 38.81% |
| LLY221216P00360000 | 2022-08-29 10:54AM EDT | 2022-12-16 | 54.90 | 51.05 | 53.75 | 0.00 | - | 1 | 49 | 33.31% |
| LLY230120P00360000 | 2022-07-05 12:06PM EDT | 2023-01-20 | 52.00 | 59.35 | 62.45 | 0.00 | - | 2 | 12 | 42.99% |
| LLY240119P00360000 | 2022-08-23 10:39AM EDT | 2024-01-19 | 67.50 | 68.55 | 71.90 | 0.00 | - | 2 | 5 | 28.38% |
© 2022 Yahoo. All rights reserved.
