Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Strike:380.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00380000 | 2022-09-26 3:05PM EDT | 2022-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| LLY221021C00380000 | 2022-09-26 10:18AM EDT | 2022-10-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 12.50% |
| LLY221028C00380000 | 2022-09-19 9:33AM EDT | 2022-10-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| LLY221118C00380000 | 2022-09-22 3:21PM EDT | 2022-11-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| LLY221216C00380000 | 2022-09-23 2:52PM EDT | 2022-12-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| LLY230120C00380000 | 2022-09-22 3:14PM EDT | 2023-01-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 33 | 404 | 6.25% |
| LLY230217C00380000 | 2022-09-23 12:02PM EDT | 2023-02-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| LLY230317C00380000 | 2022-08-09 3:07PM EDT | 2023-03-17 | 7.63 | 7.65 | 10.05 | 0.00 | - | 4 | 5 | 37.39% |
| LLY230421C00380000 | 2022-09-06 12:48PM EDT | 2023-04-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LLY230616C00380000 | 2022-08-31 12:25PM EDT | 2023-06-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| LLY230915C00380000 | 2022-09-22 11:28AM EDT | 2023-09-15 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| LLY240119C00380000 | 2022-09-08 10:40AM EDT | 2024-01-19 | 25.58 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021P00380000 | 2022-06-28 9:47AM EDT | 2022-10-21 | 60.10 | 52.15 | 55.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221118P00380000 | 2022-09-23 3:04PM EDT | 2022-11-18 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221216P00380000 | 2022-09-23 10:53AM EDT | 2022-12-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 91 | 121 | 0.00% |
| LLY230120P00380000 | 2021-11-10 8:01AM EDT | 2023-01-20 | 123.35 | 137.55 | 141.10 | 0.00 | - | - | - | 131.32% |
| LLY230317P00380000 | 2022-07-19 1:25PM EDT | 2023-03-17 | 65.85 | 69.10 | 71.20 | 0.00 | - | - | 6 | 0.00% |
| LLY230421P00380000 | 2022-09-22 3:25PM EDT | 2023-04-21 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119P00380000 | 2022-08-31 11:38AM EDT | 2024-01-19 | 87.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
