Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:400.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00400000 | 2022-09-16 10:38AM EDT | 2022-10-07 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 61.43% |
| LLY221021C00400000 | 2022-09-14 10:16AM EDT | 2022-10-21 | 0.20 | 0.00 | 2.01 | 0.00 | - | 10 | 392 | 54.74% |
| LLY221118C00400000 | 2022-09-07 1:33PM EDT | 2022-11-18 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 230 | 44.48% |
| LLY221216C00400000 | 2022-09-22 9:58AM EDT | 2022-12-16 | 1.57 | 1.19 | 2.34 | 0.00 | - | 1 | 107 | 37.61% |
| LLY230120C00400000 | 2022-09-23 3:24PM EDT | 2023-01-20 | 2.35 | 2.23 | 3.00 | +0.03 | +1.29% | 38 | 207 | 33.60% |
| LLY230217C00400000 | 2022-09-22 3:34PM EDT | 2023-02-17 | 3.61 | 2.05 | 5.85 | 0.00 | - | 4 | 15 | 36.70% |
| LLY230317C00400000 | 2022-09-16 9:32AM EDT | 2023-03-17 | 4.65 | 3.20 | 7.05 | 0.00 | - | 1 | 10 | 35.77% |
| LLY230616C00400000 | 2022-09-22 3:37PM EDT | 2023-06-16 | 11.10 | 9.65 | 11.10 | 0.00 | - | 1 | 18 | 34.24% |
| LLY240119C00400000 | 2022-09-23 9:46AM EDT | 2024-01-19 | 22.00 | 20.75 | 22.50 | +0.17 | +0.78% | 1 | 83 | 34.73% |
| LLY250117C00400000 | 2022-09-23 11:50AM EDT | 2025-01-17 | 38.82 | 37.00 | 42.00 | -0.18 | -0.46% | 20 | 11 | 36.97% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221118P00400000 | 2022-08-26 12:30PM EDT | 2022-11-18 | 77.67 | 87.55 | 90.85 | 0.00 | - | 2 | 0 | 46.08% |
| LLY230120P00400000 | 2022-07-22 3:41PM EDT | 2023-01-20 | 77.00 | 76.85 | 80.30 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240119P00400000 | 2022-08-04 10:53AM EDT | 2024-01-19 | 103.00 | 104.55 | 108.45 | 0.00 | - | 2 | 2 | 32.76% |
© 2022 Yahoo. All rights reserved.
