Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EST. Market open.
Strike:390.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00390000 | 2023-02-02 10:16AM EST | 2023-02-03 | 0.30 | 0.00 | 0.29 | +0.26 | +650.00% | 7 | 109 | 114.45% |
| LLY230210C00390000 | 2023-01-31 3:51PM EST | 2023-02-10 | 2.11 | 0.00 | 2.14 | 0.00 | - | 2 | 32 | 76.00% |
| LLY230217C00390000 | 2023-02-02 9:59AM EST | 2023-02-17 | 0.23 | 0.00 | 0.30 | +0.04 | +21.05% | 5 | 875 | 45.02% |
| LLY230224C00390000 | 2023-01-27 12:25PM EST | 2023-02-24 | 1.30 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 56.02% |
| LLY230310C00390000 | 2023-01-30 9:32AM EST | 2023-03-10 | 1.13 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 44.69% |
| LLY230317C00390000 | 2023-02-02 9:48AM EST | 2023-03-17 | 0.21 | 0.20 | 1.90 | -0.74 | -77.89% | 1 | 216 | 39.28% |
| LLY230421C00390000 | 2023-02-01 1:29PM EST | 2023-04-21 | 2.10 | 0.20 | 2.89 | 0.00 | - | 12 | 410 | 32.79% |
| LLY230616C00390000 | 2023-02-02 10:14AM EST | 2023-06-16 | 3.50 | 1.70 | 5.40 | -3.56 | -50.42% | 17 | 341 | 30.48% |
| LLY230721C00390000 | 2023-02-01 12:10PM EST | 2023-07-21 | 9.70 | 3.95 | 7.30 | 0.00 | - | 2 | 94 | 30.27% |
| LLY230915C00390000 | 2023-02-02 9:44AM EST | 2023-09-15 | 10.47 | 8.25 | 11.00 | -6.25 | -37.38% | 3 | 29 | 30.97% |
| LLY240119C00390000 | 2023-02-02 9:31AM EST | 2024-01-19 | 20.00 | 15.85 | 19.00 | -4.20 | -17.36% | 1 | 414 | 32.09% |
| LLY250117C00390000 | 2023-01-26 1:08PM EST | 2025-01-17 | 46.15 | 31.00 | 35.00 | 0.00 | - | 1 | 53 | 31.79% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00390000 | 2022-12-30 2:04PM EST | 2023-02-17 | 30.66 | 47.00 | 50.00 | 0.00 | - | 2 | 18 | 0.00% |
| LLY230317P00390000 | 2023-01-05 9:45AM EST | 2023-03-17 | 40.00 | 63.25 | 66.45 | 0.00 | - | 1 | 20 | 20.80% |
| LLY230421P00390000 | 2022-12-21 2:12PM EST | 2023-04-21 | 34.10 | 45.75 | 48.30 | 0.00 | - | 51 | 65 | 0.00% |
| LLY230616P00390000 | 2023-01-04 10:29AM EST | 2023-06-16 | 42.05 | 64.00 | 67.45 | 0.00 | - | 1 | 5 | 19.54% |
| LLY230721P00390000 | 2023-01-17 9:47AM EST | 2023-07-21 | 43.08 | 65.90 | 68.70 | 0.00 | - | 1 | 38 | 21.00% |
| LLY230915P00390000 | 2023-01-20 10:47AM EST | 2023-09-15 | 55.00 | 66.15 | 70.25 | 0.00 | - | 45 | 185 | 21.12% |
| LLY240119P00390000 | 2022-12-21 2:56PM EST | 2024-01-19 | 52.85 | 58.10 | 61.95 | 0.00 | - | 1 | 33 | 0.00% |
| LLY250117P00390000 | 2023-01-13 11:28AM EST | 2025-01-17 | 65.70 | 78.05 | 81.95 | 0.00 | - | 1 | 3 | 20.40% |
© 2023 Yahoo. All rights reserved.
