Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:380.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00380000 | 2023-02-07 10:53AM EST | 2023-02-10 | 0.03 | 0.00 | 2.13 | +0.01 | +50.00% | 420 | 866 | 88.57% |
| LLY230217C00380000 | 2023-02-07 1:10PM EST | 2023-02-17 | 0.10 | 0.03 | 0.70 | -0.12 | -54.55% | 3 | 2,763 | 44.02% |
| LLY230224C00380000 | 2023-02-02 10:43AM EST | 2023-02-24 | 0.50 | 0.00 | 0.97 | 0.00 | - | 2 | 5 | 36.38% |
| LLY230303C00380000 | 2023-02-06 10:55AM EST | 2023-03-03 | 1.16 | 0.04 | 1.08 | 0.00 | - | 2 | 10 | 31.42% |
| LLY230310C00380000 | 2023-02-07 3:10PM EST | 2023-03-10 | 0.56 | 0.12 | 1.11 | -0.44 | -44.00% | 2 | 19 | 27.83% |
| LLY230317C00380000 | 2023-02-07 3:10PM EST | 2023-03-17 | 0.81 | 0.66 | 1.31 | -0.21 | -20.59% | 7 | 850 | 26.22% |
| LLY230324C00380000 | 2023-02-06 12:07PM EST | 2023-03-24 | 1.07 | 0.83 | 2.92 | 0.00 | - | 1 | 2 | 30.48% |
| LLY230421C00380000 | 2023-02-07 3:11PM EST | 2023-04-21 | 3.40 | 2.85 | 4.30 | +0.93 | +37.65% | 3 | 397 | 27.41% |
| LLY230616C00380000 | 2023-02-07 3:48PM EST | 2023-06-16 | 7.72 | 6.50 | 8.50 | +0.22 | +2.93% | 5 | 262 | 27.38% |
| LLY230721C00380000 | 2023-02-06 3:03PM EST | 2023-07-21 | 10.70 | 9.90 | 13.25 | 0.00 | - | 2 | 43 | 30.29% |
| LLY230915C00380000 | 2023-02-06 12:35PM EST | 2023-09-15 | 14.00 | 14.55 | 17.15 | 0.00 | - | 1 | 115 | 30.17% |
| LLY240119C00380000 | 2023-02-07 2:48PM EST | 2024-01-19 | 26.70 | 24.00 | 27.50 | +3.80 | +16.59% | 2 | 270 | 32.21% |
| LLY250117C00380000 | 2023-02-02 10:36AM EST | 2025-01-17 | 36.01 | 42.60 | 46.50 | 0.00 | - | 1 | 25 | 32.60% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00380000 | 2023-02-02 3:54PM EST | 2023-02-17 | 50.89 | 39.45 | 42.70 | 0.00 | - | 2 | 712 | 60.58% |
| LLY230317P00380000 | 2023-02-07 3:15PM EST | 2023-03-17 | 41.60 | 39.80 | 42.95 | -10.40 | -20.00% | 3 | 34 | 32.08% |
| LLY230421P00380000 | 2023-01-09 1:23PM EST | 2023-04-21 | 34.70 | 40.10 | 43.40 | 0.00 | - | 2 | 60 | 24.38% |
| LLY230616P00380000 | 2023-02-02 3:54PM EST | 2023-06-16 | 53.16 | 43.50 | 46.30 | 0.00 | - | 2 | 33 | 23.49% |
| LLY230721P00380000 | 2023-01-20 2:16PM EST | 2023-07-21 | 46.61 | 44.95 | 47.80 | 0.00 | - | 1 | 25 | 22.94% |
| LLY230915P00380000 | 2022-12-20 3:53PM EST | 2023-09-15 | 44.80 | 43.95 | 46.95 | 0.00 | - | - | 37 | 18.80% |
| LLY240119P00380000 | 2023-01-06 2:42PM EST | 2024-01-19 | 47.30 | 54.95 | 58.30 | 0.00 | - | 60 | 65 | 24.76% |
| LLY250117P00380000 | 2023-01-26 11:20AM EST | 2025-01-17 | 61.58 | 62.05 | 65.50 | 0.00 | - | - | 2 | 21.26% |
© 2023 Yahoo. All rights reserved.
