Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:410.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00410000 | 2022-10-04 3:39PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 122 | 50.00% |
| LLY221014C00410000 | 2022-10-03 12:57PM EDT | 2022-10-14 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 90.06% |
| LLY221021C00410000 | 2022-10-07 10:09AM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | -0.50 | -90.91% | 2 | 350 | 25.00% |
| LLY221028C00410000 | 2022-09-16 9:53AM EDT | 2022-10-28 | 0.30 | 0.00 | 2.46 | 0.00 | - | - | 1 | 55.86% |
| LLY221104C00410000 | 2022-10-03 11:00AM EDT | 2022-11-04 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| LLY221111C00410000 | 2022-09-30 12:58PM EDT | 2022-11-11 | 0.55 | 0.00 | 2.46 | 0.00 | - | 8 | 3 | 51.36% |
| LLY221118C00410000 | 2022-10-06 3:20PM EDT | 2022-11-18 | 0.68 | 0.31 | 0.61 | 0.00 | - | 1 | 101 | 34.84% |
| LLY221216C00410000 | 2022-09-28 9:41AM EDT | 2022-12-16 | 2.30 | 0.62 | 2.01 | 0.00 | - | 2 | 14 | 34.77% |
| LLY230120C00410000 | 2022-10-03 2:24PM EDT | 2023-01-20 | 1.99 | 1.02 | 2.99 | 0.00 | - | 3 | 66 | 31.51% |
| LLY230217C00410000 | 2022-09-19 9:31AM EDT | 2023-02-17 | 2.36 | 2.39 | 4.95 | 0.00 | - | 10 | 36 | 32.48% |
| LLY230317C00410000 | 2022-08-04 10:47AM EDT | 2023-03-17 | 4.60 | 1.14 | 4.70 | 0.00 | - | 4 | 10 | 29.07% |
| LLY230421C00410000 | 2022-10-05 9:30AM EDT | 2023-04-21 | 8.20 | 6.95 | 9.15 | 0.00 | - | 1 | 7 | 33.17% |
| LLY230616C00410000 | 2022-09-09 12:44PM EDT | 2023-06-16 | 9.71 | 10.80 | 13.55 | 0.00 | - | 2 | 36 | 34.35% |
| LLY240119C00410000 | 2022-08-26 3:45PM EDT | 2024-01-19 | 21.25 | 18.40 | 22.00 | 0.00 | - | 1 | 13 | 31.65% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230120P00410000 | 2022-04-14 10:34AM EDT | 2023-01-20 | 112.10 | 117.95 | 122.50 | 0.00 | - | 2 | 5 | 93.75% |
| LLY230616P00410000 | 2022-09-07 11:09AM EDT | 2023-06-16 | 102.08 | 83.30 | 86.00 | 0.00 | - | - | 2 | 25.42% |
© 2022 Yahoo. All rights reserved.
