Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:430.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00430000 | 2023-01-03 2:00PM EST | 2023-02-10 | 0.84 | 0.00 | 0.05 | 0.00 | - | - | 0 | 66.41% |
| LLY230217C00430000 | 2023-01-23 2:43PM EST | 2023-02-17 | 0.17 | 0.00 | 2.16 | 0.00 | - | 6 | 142 | 75.56% |
| LLY230317C00430000 | 2023-02-03 12:26PM EST | 2023-03-17 | 0.09 | 0.00 | 0.13 | -0.19 | -67.86% | 3 | 141 | 30.42% |
| LLY230421C00430000 | 2023-01-23 10:55AM EST | 2023-04-21 | 0.65 | 0.00 | 2.48 | 0.00 | - | 10 | 54 | 37.60% |
| LLY230616C00430000 | 2023-02-03 2:52PM EST | 2023-06-16 | 1.50 | 0.93 | 2.91 | +0.60 | +66.67% | 1 | 41 | 29.71% |
| LLY230721C00430000 | 2023-01-06 2:09PM EST | 2023-07-21 | 11.10 | 1.51 | 4.50 | 0.00 | - | 4 | 7 | 29.80% |
| LLY230915C00430000 | 2023-02-03 11:03AM EST | 2023-09-15 | 5.90 | 4.25 | 6.85 | +2.70 | +84.38% | 4 | 33 | 29.43% |
| LLY240119C00430000 | 2023-02-03 3:34PM EST | 2024-01-19 | 14.65 | 11.40 | 14.45 | +6.10 | +71.35% | 2 | 157 | 31.20% |
| LLY250117C00430000 | 2023-02-03 9:34AM EST | 2025-01-17 | 24.82 | 26.35 | 30.40 | +0.89 | +3.72% | 4 | 448 | 31.24% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00430000 | 2023-01-09 11:29AM EST | 2023-02-17 | 70.20 | 89.85 | 93.00 | 0.00 | - | 1 | 0 | 65.82% |
| LLY230421P00430000 | 2022-10-06 12:23PM EST | 2023-04-21 | 98.15 | 76.20 | 79.50 | 0.00 | - | 2 | 1 | 0.00% |
| LLY230616P00430000 | 2022-12-08 1:53PM EST | 2023-06-16 | 67.00 | 69.70 | 72.30 | 0.00 | - | - | 3 | 0.00% |
| LLY230721P00430000 | 2023-02-03 10:08AM EST | 2023-07-21 | 96.42 | 90.15 | 93.65 | +23.92 | +32.99% | 1 | 12 | 26.03% |
| LLY240119P00430000 | 2022-12-12 2:22PM EST | 2024-01-19 | 80.25 | 77.85 | 82.45 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
