Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:400.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00400000 | 2023-01-31 10:18AM EST | 2023-02-10 | 0.57 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 51.76% |
| LLY230217C00400000 | 2023-02-02 2:26PM EST | 2023-02-17 | 0.01 | 0.00 | 2.18 | 0.00 | - | 30 | 429 | 57.25% |
| LLY230224C00400000 | 2023-02-03 2:09PM EST | 2023-02-24 | 0.24 | 0.00 | 2.21 | +0.14 | +140.00% | 2 | 2 | 54.85% |
| LLY230310C00400000 | 2023-01-31 9:37AM EST | 2023-03-10 | 0.37 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 42.52% |
| LLY230317C00400000 | 2023-02-03 3:51PM EST | 2023-03-17 | 0.25 | 0.05 | 0.48 | -0.16 | -39.02% | 12 | 708 | 27.37% |
| LLY230421C00400000 | 2023-02-03 3:21PM EST | 2023-04-21 | 0.88 | 0.86 | 1.67 | +0.08 | +10.00% | 16 | 325 | 26.17% |
| LLY230616C00400000 | 2023-02-03 3:07PM EST | 2023-06-16 | 4.18 | 2.62 | 5.00 | +0.88 | +26.67% | 29 | 1,108 | 27.36% |
| LLY230721C00400000 | 2023-02-03 3:59PM EST | 2023-07-21 | 6.60 | 6.40 | 8.10 | +1.51 | +29.67% | 83 | 145 | 29.09% |
| LLY230915C00400000 | 2023-02-03 3:03PM EST | 2023-09-15 | 10.42 | 9.80 | 11.95 | +2.38 | +29.60% | 2 | 104 | 29.72% |
| LLY240119C00400000 | 2023-02-03 3:34PM EST | 2024-01-19 | 20.65 | 18.55 | 21.45 | +5.85 | +39.53% | 14 | 407 | 31.81% |
| LLY250117C00400000 | 2023-02-03 3:51PM EST | 2025-01-17 | 37.50 | 35.40 | 39.40 | +8.20 | +27.99% | 8 | 219 | 32.06% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00400000 | 2023-02-02 9:53AM EST | 2023-02-17 | 67.95 | 60.25 | 63.15 | 0.00 | - | 1 | 11 | 53.35% |
| LLY230317P00400000 | 2023-02-03 10:39AM EST | 2023-03-17 | 64.00 | 60.00 | 63.65 | -11.30 | -15.01% | 1 | 20 | 40.64% |
| LLY230421P00400000 | 2022-12-06 1:22PM EST | 2023-04-21 | 43.82 | 45.90 | 48.40 | 0.00 | - | 2 | 3 | 0.00% |
| LLY230616P00400000 | 2023-02-03 2:42PM EST | 2023-06-16 | 63.90 | 61.95 | 64.35 | -15.50 | -19.52% | 11 | 23 | 24.24% |
| LLY230721P00400000 | 2023-02-02 10:08AM EST | 2023-07-21 | 69.90 | 62.90 | 65.30 | 0.00 | - | 1 | 24 | 23.30% |
| LLY230915P00400000 | 2023-02-02 11:13AM EST | 2023-09-15 | 81.15 | 64.35 | 67.00 | 0.00 | - | 11 | 22 | 22.59% |
| LLY240119P00400000 | 2022-11-30 12:00PM EST | 2024-01-19 | 62.91 | 57.35 | 61.25 | 0.00 | - | 4 | 4 | 8.95% |
| LLY250117P00400000 | 2023-01-25 11:41AM EST | 2025-01-17 | 74.85 | 76.25 | 79.95 | 0.00 | - | 2 | 36 | 20.91% |
© 2023 Yahoo. All rights reserved.
