Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Strike:370.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00370000 | 2023-02-02 9:56AM EST | 2023-02-03 | 0.09 | 0.01 | 0.05 | -0.25 | -73.53% | 73 | 195 | 67.19% |
| LLY230210C00370000 | 2023-02-02 10:10AM EST | 2023-02-10 | 0.01 | 0.00 | 0.85 | -0.55 | -98.21% | 5 | 112 | 53.81% |
| LLY230217C00370000 | 2023-02-02 10:10AM EST | 2023-02-17 | 0.25 | 0.20 | 0.47 | -0.59 | -70.24% | 17 | 895 | 35.65% |
| LLY230224C00370000 | 2023-02-02 9:39AM EST | 2023-02-24 | 0.27 | 0.01 | 2.22 | -0.79 | -74.53% | 5 | 200 | 43.13% |
| LLY230303C00370000 | 2023-01-30 9:43AM EST | 2023-03-03 | 2.28 | 0.01 | 2.40 | 0.00 | - | 1 | 15 | 38.65% |
| LLY230317C00370000 | 2023-02-02 10:03AM EST | 2023-03-17 | 1.66 | 0.85 | 2.48 | -0.84 | -33.60% | 72 | 919 | 32.23% |
| LLY230421C00370000 | 2023-02-02 10:15AM EST | 2023-04-21 | 2.20 | 1.04 | 3.50 | -3.40 | -60.71% | 43 | 709 | 26.87% |
| LLY230616C00370000 | 2023-02-02 10:03AM EST | 2023-06-16 | 8.40 | 5.10 | 8.75 | -4.30 | -33.86% | 14 | 365 | 29.49% |
| LLY230721C00370000 | 2023-02-02 9:40AM EST | 2023-07-21 | 11.30 | 7.85 | 11.35 | -4.75 | -29.60% | 1 | 159 | 29.73% |
| LLY230915C00370000 | 2023-02-02 9:41AM EST | 2023-09-15 | 16.19 | 12.45 | 15.95 | -5.81 | -26.41% | 51 | 41 | 30.79% |
| LLY240119C00370000 | 2023-02-02 10:14AM EST | 2024-01-19 | 22.42 | 22.10 | 25.50 | -9.93 | -30.70% | 6 | 387 | 32.54% |
| LLY250117C00370000 | 2023-02-02 10:04AM EST | 2025-01-17 | 42.46 | 37.00 | 41.50 | -5.09 | -10.70% | 2 | 60 | 31.70% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00370000 | 2023-01-23 9:52AM EST | 2023-02-03 | 27.45 | 42.55 | 46.30 | 0.00 | - | 4 | 10 | 90.33% |
| LLY230210P00370000 | 2023-01-23 9:30AM EST | 2023-02-10 | 25.40 | 43.30 | 47.00 | 0.00 | - | 2 | 26 | 55.62% |
| LLY230217P00370000 | 2023-02-01 2:49PM EST | 2023-02-17 | 29.05 | 44.00 | 46.50 | 0.00 | - | 77 | 211 | 52.47% |
| LLY230310P00370000 | 2023-01-27 3:57PM EST | 2023-03-10 | 30.26 | 44.00 | 47.50 | 0.00 | - | 5 | 15 | 38.64% |
| LLY230317P00370000 | 2023-01-30 3:09PM EST | 2023-03-17 | 31.85 | 45.10 | 48.40 | 0.00 | - | 1 | 86 | 38.50% |
| LLY230421P00370000 | 2023-02-01 1:35PM EST | 2023-04-21 | 32.50 | 44.50 | 48.10 | 0.00 | - | 1 | 1,258 | 27.99% |
| LLY230616P00370000 | 2023-01-27 3:56PM EST | 2023-06-16 | 37.47 | 47.65 | 50.95 | 0.00 | - | 2 | 25 | 26.41% |
| LLY230721P00370000 | 2023-02-01 12:43PM EST | 2023-07-21 | 41.15 | 48.25 | 52.15 | 0.00 | - | 2 | 26 | 25.24% |
| LLY230915P00370000 | 2023-02-01 10:07AM EST | 2023-09-15 | 43.00 | 51.15 | 55.20 | 0.00 | - | 4 | 3 | 25.45% |
| LLY240119P00370000 | 2023-02-02 10:00AM EST | 2024-01-19 | 53.40 | 56.05 | 60.45 | +5.40 | +11.25% | 1 | 11 | 24.98% |
| LLY250117P00370000 | 2023-01-20 3:20PM EST | 2025-01-17 | 58.39 | 65.50 | 69.45 | 0.00 | - | 5 | 61 | 22.72% |
© 2023 Yahoo. All rights reserved.
