Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:390.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00390000 | 2022-10-06 3:44PM EDT | 2022-10-07 | 0.02 | 0.00 | 2.12 | 0.00 | - | 21 | 23 | 205.52% |
| LLY221014C00390000 | 2022-10-04 2:36PM EDT | 2022-10-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LLY221021C00390000 | 2022-09-20 1:45PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 198 | 49.32% |
| LLY221028C00390000 | 2022-10-06 1:01PM EDT | 2022-10-28 | 0.59 | 0.01 | 0.76 | 0.00 | - | 2 | 3 | 40.82% |
| LLY221104C00390000 | 2022-10-06 12:59PM EDT | 2022-11-04 | 1.00 | 0.29 | 1.04 | 0.00 | - | 1 | 4 | 38.00% |
| LLY221118C00390000 | 2022-10-07 11:14AM EDT | 2022-11-18 | 1.25 | 0.66 | 2.08 | -0.34 | -21.38% | 17 | 114 | 36.91% |
| LLY221216C00390000 | 2022-10-06 12:16PM EDT | 2022-12-16 | 3.20 | 0.81 | 3.40 | 0.00 | - | 2 | 41 | 33.07% |
| LLY230120C00390000 | 2022-10-06 2:27PM EDT | 2023-01-20 | 5.98 | 3.35 | 5.50 | 0.00 | - | 4 | 103 | 31.75% |
| LLY230217C00390000 | 2022-10-04 2:03PM EDT | 2023-02-17 | 7.15 | 6.20 | 8.40 | 0.00 | - | 4 | 45 | 33.20% |
| LLY230317C00390000 | 2022-10-05 9:30AM EDT | 2023-03-17 | 9.20 | 8.30 | 11.00 | 0.00 | - | 1 | 5 | 33.88% |
| LLY230421C00390000 | 2022-09-28 10:48AM EDT | 2023-04-21 | 16.22 | 11.15 | 13.75 | 0.00 | - | - | 1 | 34.06% |
| LLY230616C00390000 | 2022-10-06 3:40PM EDT | 2023-06-16 | 18.00 | 15.15 | 17.75 | 0.00 | - | 2 | 19 | 34.15% |
| LLY230915C00390000 | 2022-09-02 2:30PM EDT | 2023-09-15 | 14.25 | 19.50 | 23.95 | 0.00 | - | 1 | 1 | 34.48% |
| LLY240119C00390000 | 2022-10-07 12:04PM EDT | 2024-01-19 | 31.10 | 29.55 | 32.45 | -2.56 | -7.61% | 4 | 329 | 35.37% |
| LLY250117C00390000 | 2022-09-28 2:37PM EDT | 2025-01-17 | 51.97 | 49.55 | 52.70 | 0.00 | - | - | 1 | 36.77% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230120P00390000 | 2022-04-07 9:53AM EDT | 2023-01-20 | 86.05 | 96.15 | 99.30 | 0.00 | - | - | 2 | 83.29% |
| LLY230421P00390000 | 2022-10-06 1:22PM EDT | 2023-04-21 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240119P00390000 | 2022-08-16 12:14PM EDT | 2024-01-19 | 91.00 | 89.30 | 92.15 | 0.00 | - | 1 | 1 | 35.80% |
© 2022 Yahoo. All rights reserved.
