Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:370.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00370000 | 2022-10-07 12:06PM EDT | 2022-10-07 | 0.10 | 0.00 | 0.19 | +0.09 | +900.00% | 20 | 122 | 99.80% |
| LLY221014C00370000 | 2022-10-06 9:48AM EDT | 2022-10-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 131 | 12.50% |
| LLY221021C00370000 | 2022-10-03 12:35PM EDT | 2022-10-21 | 0.25 | 0.29 | 0.00 | 0.00 | - | 83 | 815 | 12.50% |
| LLY221028C00370000 | 2022-09-29 3:45PM EDT | 2022-10-28 | 1.76 | 0.42 | 2.36 | 0.00 | - | 20 | 14 | 41.47% |
| LLY221104C00370000 | 2022-10-03 10:49AM EDT | 2022-11-04 | 1.60 | 0.75 | 2.71 | 0.00 | - | 1 | 3 | 37.74% |
| LLY221118C00370000 | 2022-10-07 11:13AM EDT | 2022-11-18 | 2.55 | 1.22 | 3.70 | -1.12 | -30.52% | 16 | 614 | 34.46% |
| LLY221216C00370000 | 2022-10-07 11:59AM EDT | 2022-12-16 | 5.70 | 4.75 | 6.65 | -0.59 | -9.38% | 4 | 96 | 33.74% |
| LLY230120C00370000 | 2022-10-07 9:31AM EDT | 2023-01-20 | 9.49 | 8.45 | 9.50 | -0.39 | -3.95% | 2 | 433 | 32.49% |
| LLY230217C00370000 | 2022-10-04 2:03PM EDT | 2023-02-17 | 11.60 | 10.95 | 12.60 | 0.00 | - | 50 | 82 | 33.32% |
| LLY230317C00370000 | 2022-09-30 2:26PM EDT | 2023-03-17 | 13.52 | 12.65 | 15.95 | 0.00 | - | 1 | 129 | 34.47% |
| LLY230421C00370000 | 2022-10-06 9:35AM EDT | 2023-04-21 | 17.55 | 17.15 | 19.65 | 0.00 | - | 1 | 12 | 35.32% |
| LLY230616C00370000 | 2022-10-03 11:53AM EDT | 2023-06-16 | 19.03 | 21.40 | 23.40 | 0.00 | - | 4 | 55 | 34.71% |
| LLY230915C00370000 | 2022-09-08 11:42AM EDT | 2023-09-15 | 22.45 | 28.50 | 31.35 | 0.00 | - | - | 25 | 36.11% |
| LLY240119C00370000 | 2022-10-07 9:39AM EDT | 2024-01-19 | 37.90 | 36.55 | 39.45 | -2.26 | -5.63% | 4 | 251 | 36.34% |
| LLY250117C00370000 | 2022-09-12 3:35PM EDT | 2025-01-17 | 47.55 | 56.50 | 60.85 | 0.00 | - | - | 1 | 38.03% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021P00370000 | 2022-09-30 9:35AM EDT | 2022-10-21 | 44.00 | 37.75 | 40.80 | 0.00 | - | 1 | 4 | 39.98% |
| LLY221118P00370000 | 2022-10-03 10:31AM EDT | 2022-11-18 | 48.75 | 40.05 | 43.25 | 0.00 | - | 1 | 1 | 33.73% |
| LLY230120P00370000 | 2022-09-30 12:18PM EDT | 2023-01-20 | 50.75 | 44.40 | 47.25 | 0.00 | - | 1 | 137 | 29.10% |
| LLY230317P00370000 | 2022-08-04 12:06PM EDT | 2023-03-17 | 71.80 | 72.10 | 75.40 | 0.00 | - | - | 2 | 55.67% |
| LLY230616P00370000 | 2022-10-03 2:59PM EDT | 2023-06-16 | 60.85 | 53.75 | 56.60 | 0.00 | - | 7 | 8 | 28.47% |
| LLY240119P00370000 | 2022-10-03 1:15PM EDT | 2024-01-19 | 70.99 | 62.15 | 65.15 | 0.00 | - | 2 | 2 | 26.86% |
© 2022 Yahoo. All rights reserved.
