Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:460.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00460000 | 2023-02-03 3:28PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 103.13% |
| LLY230217C00460000 | 2023-01-20 1:34PM EST | 2023-02-17 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 106 | 100.32% |
| LLY230224C00460000 | 2023-02-02 12:25PM EST | 2023-02-24 | 0.01 | 0.01 | 0.09 | 0.00 | - | 14 | 81 | 52.34% |
| LLY230317C00460000 | 2023-01-12 1:55PM EST | 2023-03-17 | 0.33 | 0.00 | 0.42 | 0.00 | - | 2 | 182 | 45.63% |
| LLY230421C00460000 | 2023-02-03 3:45PM EST | 2023-04-21 | 0.30 | 0.00 | 2.34 | 0.00 | - | 2 | 8 | 45.23% |
| LLY230616C00460000 | 2023-02-03 9:49AM EST | 2023-06-16 | 0.74 | 0.10 | 0.90 | 0.00 | - | 50 | 347 | 28.06% |
| LLY230721C00460000 | 2023-01-23 12:16PM EST | 2023-07-21 | 1.82 | 0.45 | 2.34 | 0.00 | - | 1 | 12 | 30.18% |
| LLY230915C00460000 | 2023-02-07 1:39PM EST | 2023-09-15 | 1.85 | 1.00 | 3.95 | -1.55 | -45.59% | 1 | 512 | 29.60% |
| LLY240119C00460000 | 2023-02-02 12:41PM EST | 2024-01-19 | 4.70 | 5.90 | 9.20 | 0.00 | - | 23 | 46 | 30.35% |
| LLY240621C00460000 | 2023-02-03 10:17AM EST | 2024-06-21 | 12.80 | 11.55 | 15.50 | 0.00 | - | 1 | 7 | 30.58% |
| LLY250117C00460000 | 2023-02-01 11:09AM EST | 2025-01-17 | 22.00 | 19.55 | 23.50 | 0.00 | - | 5 | 5 | 30.66% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00460000 | 2023-02-02 10:06AM EST | 2023-02-10 | 132.15 | 118.45 | 121.90 | 0.00 | - | - | 0 | 205.03% |
| LLY230217P00460000 | 2023-02-02 9:31AM EST | 2023-02-17 | 129.10 | 119.10 | 122.55 | 0.00 | - | 2 | 2 | 91.55% |
| LLY230317P00460000 | 2022-11-01 8:53AM EST | 2023-03-17 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
