Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EST. Market open.
Strike:410.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00410000 | 2023-01-24 1:35PM EST | 2023-02-03 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 3 | 195.61% |
| LLY230210C00410000 | 2023-01-10 10:32AM EST | 2023-02-10 | 0.42 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 92.29% |
| LLY230217C00410000 | 2023-02-01 2:24PM EST | 2023-02-17 | 0.52 | 0.00 | 2.17 | 0.00 | - | 4 | 345 | 69.46% |
| LLY230224C00410000 | 2023-01-30 2:30PM EST | 2023-02-24 | 1.01 | 0.00 | 2.14 | 0.00 | - | 4 | 69 | 57.79% |
| LLY230303C00410000 | 2023-01-30 2:30PM EST | 2023-03-03 | 1.07 | 0.00 | 2.17 | 0.00 | - | 4 | 68 | 50.73% |
| LLY230310C00410000 | 2023-01-26 2:48PM EST | 2023-03-10 | 0.47 | 0.00 | 2.17 | 0.00 | - | - | 11 | 53.24% |
| LLY230317C00410000 | 2023-02-02 10:32AM EST | 2023-03-17 | 0.98 | 0.00 | 0.98 | +0.64 | +188.24% | 1 | 145 | 41.05% |
| LLY230421C00410000 | 2023-02-02 10:40AM EST | 2023-04-21 | 1.37 | 0.25 | 2.49 | +0.36 | +35.64% | 5 | 339 | 37.69% |
| LLY230616C00410000 | 2023-02-02 9:44AM EST | 2023-06-16 | 2.25 | 0.10 | 2.75 | -1.25 | -35.71% | 21 | 111 | 29.57% |
| LLY230721C00410000 | 2023-02-02 10:06AM EST | 2023-07-21 | 3.71 | 1.03 | 4.55 | -2.12 | -36.36% | 1 | 178 | 30.31% |
| LLY230915C00410000 | 2023-02-01 10:25AM EST | 2023-09-15 | 9.39 | 4.65 | 7.35 | 0.00 | - | 1 | 27 | 30.68% |
| LLY240119C00410000 | 2023-02-02 10:38AM EST | 2024-01-19 | 12.35 | 10.20 | 14.50 | -5.59 | -31.16% | 11 | 182 | 31.98% |
| LLY250117C00410000 | 2023-01-27 9:32AM EST | 2025-01-17 | 39.05 | 24.00 | 28.00 | 0.00 | - | 1 | 27 | 30.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00410000 | 2023-01-10 10:57AM EST | 2023-02-17 | 61.85 | 85.80 | 89.70 | 0.00 | - | 12 | 2 | 52.25% |
| LLY230421P00410000 | 2022-12-08 1:21PM EST | 2023-04-21 | 48.50 | 49.00 | 52.55 | 0.00 | - | - | 2 | 0.00% |
| LLY230616P00410000 | 2022-12-05 1:14PM EST | 2023-06-16 | 51.35 | 54.30 | 56.85 | 0.00 | - | 6 | 8 | 0.00% |
| LLY230721P00410000 | 2022-12-21 11:11AM EST | 2023-07-21 | 53.50 | 66.10 | 69.35 | 0.00 | - | - | 2 | 0.00% |
| LLY230915P00410000 | 2022-12-08 9:41AM EST | 2023-09-15 | 58.50 | 57.95 | 60.70 | 0.00 | - | 1 | 22 | 0.00% |
| LLY250117P00410000 | 2022-11-23 1:32PM EST | 2025-01-17 | 79.40 | 74.75 | 78.85 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
