Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00170000 | 2022-09-29 9:39AM EDT | 170.00 | 160.00 | 157.10 | 160.85 | 0.00 | - | - | 1 | 630.47% |
| LLY221007C00225000 | 2022-09-22 3:23PM EDT | 225.00 | 86.58 | 102.10 | 105.90 | 0.00 | - | - | 2 | 389.65% |
| LLY221007C00230000 | 2022-09-23 1:35PM EDT | 230.00 | 80.50 | 97.20 | 100.75 | 0.00 | - | 7 | 9 | 367.77% |
| LLY221007C00270000 | 2022-09-09 12:44PM EDT | 270.00 | 49.55 | 57.60 | 60.80 | 0.00 | - | 1 | 1 | 236.13% |
| LLY221007C00280000 | 2022-09-22 3:33PM EDT | 280.00 | 33.65 | 47.55 | 50.85 | 0.00 | - | - | 2 | 200.20% |
| LLY221007C00285000 | 2022-09-28 10:37AM EDT | 285.00 | 55.80 | 42.20 | 45.80 | 0.00 | - | 2 | 2 | 172.27% |
| LLY221007C00290000 | 2022-10-05 9:30AM EDT | 290.00 | 40.15 | 37.30 | 40.75 | 0.00 | - | 2 | 4 | 156.45% |
| LLY221007C00295000 | 2022-09-30 12:01PM EDT | 295.00 | 30.15 | 32.40 | 36.15 | 0.00 | - | 1 | 1 | 149.71% |
| LLY221007C00297500 | 2022-10-03 11:29AM EDT | 297.50 | 23.00 | 30.15 | 33.20 | 0.00 | - | 2 | 3 | 136.82% |
| LLY221007C00300000 | 2022-10-03 11:09AM EDT | 300.00 | 22.00 | 27.60 | 30.80 | 0.00 | - | 6 | 7 | 128.86% |
| LLY221007C00302500 | 2022-10-03 11:10AM EDT | 302.50 | 19.75 | 25.20 | 28.20 | 0.00 | - | 2 | 3 | 119.82% |
| LLY221007C00305000 | 2022-10-06 10:16AM EDT | 305.00 | 33.85 | 22.35 | 25.70 | 0.00 | - | 6 | 51 | 104.59% |
| LLY221007C00307500 | 2022-10-05 3:33PM EDT | 307.50 | 25.67 | 20.20 | 23.10 | 0.00 | - | 2 | 52 | 100.00% |
| LLY221007C00310000 | 2022-10-06 9:35AM EDT | 310.00 | 19.57 | 17.55 | 20.75 | 0.00 | - | 1 | 58 | 90.87% |
| LLY221007C00312500 | 2022-10-05 12:24PM EDT | 312.50 | 19.42 | 15.50 | 18.00 | 0.00 | - | 1 | 79 | 84.47% |
| LLY221007C00315000 | 2022-10-06 12:25PM EDT | 315.00 | 18.94 | 12.55 | 15.90 | 0.00 | - | 9 | 212 | 74.17% |
| LLY221007C00317500 | 2022-10-06 1:06PM EDT | 317.50 | 17.00 | 10.10 | 13.15 | 0.00 | - | 1 | 116 | 61.82% |
| LLY221007C00320000 | 2022-10-07 9:47AM EDT | 320.00 | 9.63 | 7.85 | 11.00 | -2.47 | -20.41% | 1 | 166 | 58.45% |
| LLY221007C00322500 | 2022-10-06 2:00PM EDT | 322.50 | 11.95 | 5.95 | 8.45 | 0.00 | - | 17 | 65 | 52.49% |
| LLY221007C00325000 | 2022-10-07 9:37AM EDT | 325.00 | 5.20 | 4.15 | 5.85 | -2.25 | -30.20% | 2 | 221 | 58.33% |
| LLY221007C00327500 | 2022-10-07 9:47AM EDT | 327.50 | 3.30 | 2.38 | 3.55 | -2.99 | -47.54% | 3 | 213 | 45.68% |
| LLY221007C00330000 | 2022-10-07 9:52AM EDT | 330.00 | 2.09 | 1.24 | 2.92 | -1.64 | -43.97% | 9 | 350 | 53.88% |
| LLY221007C00332500 | 2022-10-07 9:44AM EDT | 332.50 | 0.58 | 0.52 | 1.15 | -2.25 | -79.51% | 2 | 142 | 39.89% |
| LLY221007C00335000 | 2022-10-07 9:50AM EDT | 335.00 | 0.27 | 0.10 | 0.57 | -1.47 | -84.48% | 10 | 514 | 38.82% |
| LLY221007C00337500 | 2022-10-07 9:46AM EDT | 337.50 | 0.35 | 0.00 | 0.35 | -0.70 | -66.67% | 11 | 245 | 41.50% |
| LLY221007C00340000 | 2022-10-07 9:47AM EDT | 340.00 | 0.17 | 0.03 | 0.14 | -0.37 | -68.52% | 30 | 574 | 40.14% |
| LLY221007C00342500 | 2022-10-07 9:45AM EDT | 342.50 | 0.05 | 0.02 | 0.10 | -1.45 | -96.67% | 5 | 81 | 43.95% |
| LLY221007C00345000 | 2022-10-07 9:47AM EDT | 345.00 | 0.40 | 0.00 | 0.83 | +0.18 | +81.82% | 1 | 259 | 66.80% |
| LLY221007C00347500 | 2022-10-04 12:35PM EDT | 347.50 | 0.15 | 0.00 | 1.22 | 0.00 | - | 11 | 32 | 81.40% |
| LLY221007C00350000 | 2022-10-06 2:53PM EDT | 350.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 13 | 78 | 46.09% |
| LLY221007C00352500 | 2022-10-06 10:11AM EDT | 352.50 | 0.25 | 0.00 | 0.36 | 0.00 | - | 1 | 22 | 74.61% |
| LLY221007C00355000 | 2022-09-29 1:56PM EDT | 355.00 | 0.91 | 0.00 | 0.16 | 0.00 | - | 6 | 41 | 70.70% |
| LLY221007C00357500 | 2022-10-03 12:51PM EDT | 357.50 | 0.05 | 0.00 | 0.34 | 0.00 | - | 4 | 142 | 85.74% |
| LLY221007C00360000 | 2022-10-07 9:32AM EDT | 360.00 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 8 | 361 | 59.38% |
| LLY221007C00365000 | 2022-09-30 10:12AM EDT | 365.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 147.80% |
| LLY221007C00370000 | 2022-10-06 9:39AM EDT | 370.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 122 | 94.53% |
| LLY221007C00372500 | 2022-10-04 3:55PM EDT | 372.50 | 0.01 | 0.00 | 1.65 | 0.00 | - | - | 1 | 159.28% |
| LLY221007C00375000 | 2022-09-29 9:45AM EDT | 375.00 | 0.27 | 0.00 | 2.05 | 0.00 | - | - | 3 | 174.02% |
| LLY221007C00377500 | 2022-10-03 11:53AM EDT | 377.50 | 0.05 | 0.00 | 1.16 | 0.00 | - | - | 4 | 159.77% |
| LLY221007C00380000 | 2022-10-03 10:32AM EDT | 380.00 | 0.05 | 0.00 | 2.03 | 0.00 | - | 6 | 6 | 186.52% |
| LLY221007C00382500 | 2022-10-03 10:47AM EDT | 382.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 176.76% |
| LLY221007C00385000 | 2022-10-03 10:47AM EDT | 385.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 5 | 200.59% |
| LLY221007C00390000 | 2022-10-06 3:44PM EDT | 390.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 21 | 23 | 212.11% |
| LLY221007C00395000 | 2022-09-29 9:55AM EDT | 395.00 | 0.38 | 0.00 | 1.93 | 0.00 | - | - | 42 | 220.80% |
| LLY221007C00400000 | 2022-10-06 9:44AM EDT | 400.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | 26 | 69 | 226.66% |
| LLY221007C00410000 | 2022-10-04 3:39PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 122 | 50.00% |
| LLY221007C00420000 | 2022-10-06 11:34AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 1,775 | 50.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007P00200000 | 2022-09-19 10:03AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY221007P00215000 | 2022-09-28 2:21PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 284.38% |
| LLY221007P00220000 | 2022-09-28 1:42PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| LLY221007P00225000 | 2022-09-28 1:50PM EDT | 225.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 131 | 254.69% |
| LLY221007P00230000 | 2022-09-28 1:45PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| LLY221007P00235000 | 2022-09-28 1:45PM EDT | 235.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 112 | 228.13% |
| LLY221007P00240000 | 2022-10-04 11:54AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 654 | 187.50% |
| LLY221007P00245000 | 2022-09-29 10:57AM EDT | 245.00 | 0.09 | 0.00 | 2.12 | 0.00 | - | - | 6 | 340.53% |
| LLY221007P00250000 | 2022-10-06 2:27PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LLY221007P00252500 | 2022-09-30 12:20PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LLY221007P00255000 | 2022-10-03 11:53AM EDT | 255.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 18 | 301.76% |
| LLY221007P00257500 | 2022-10-03 2:07PM EDT | 257.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 182.81% |
| LLY221007P00260000 | 2022-09-30 3:56PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| LLY221007P00262500 | 2022-09-30 2:46PM EDT | 262.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| LLY221007P00265000 | 2022-10-06 3:55PM EDT | 265.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 16 | 263.87% |
| LLY221007P00267500 | 2022-10-06 3:24PM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LLY221007P00270000 | 2022-10-06 3:55PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 57 | 132.81% |
| LLY221007P00272500 | 2022-10-03 12:57PM EDT | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY221007P00275000 | 2022-10-06 3:55PM EDT | 275.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 17 | 161 | 155.86% |
| LLY221007P00277500 | 2022-09-27 11:30AM EDT | 277.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LLY221007P00280000 | 2022-10-07 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 98.44% |
| LLY221007P00282500 | 2022-10-03 12:01PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| LLY221007P00285000 | 2022-10-04 9:41AM EDT | 285.00 | 0.38 | 0.00 | 2.03 | 0.00 | - | 3 | 100 | 187.99% |
| LLY221007P00287500 | 2022-10-04 1:20PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LLY221007P00290000 | 2022-10-06 10:18AM EDT | 290.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 75 | 206 | 121.48% |
| LLY221007P00292500 | 2022-09-28 9:39AM EDT | 292.50 | 0.78 | 0.00 | 2.08 | 0.00 | - | 1 | 29 | 161.72% |
| LLY221007P00295000 | 2022-10-06 10:32AM EDT | 295.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 68 | 82.81% |
| LLY221007P00297500 | 2022-10-04 12:21PM EDT | 297.50 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 19 | 143.85% |
| LLY221007P00300000 | 2022-10-06 3:30PM EDT | 300.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 35 | 517 | 78.52% |
| LLY221007P00302500 | 2022-10-05 12:34PM EDT | 302.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 39 | 126.17% |
| LLY221007P00305000 | 2022-10-07 9:32AM EDT | 305.00 | 0.03 | 0.01 | 0.00 | -0.02 | -40.00% | 1 | 311 | 25.00% |
| LLY221007P00307500 | 2022-10-06 3:58PM EDT | 307.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 25.00% |
| LLY221007P00310000 | 2022-10-07 9:31AM EDT | 310.00 | 0.28 | 0.00 | 0.33 | +0.19 | +211.11% | 38 | 381 | 62.31% |
| LLY221007P00312500 | 2022-10-07 9:48AM EDT | 312.50 | 0.10 | 0.04 | 0.37 | -0.06 | -37.50% | 37 | 72 | 57.62% |
| LLY221007P00315000 | 2022-10-07 9:42AM EDT | 315.00 | 0.15 | 0.05 | 0.36 | +0.04 | +36.36% | 17 | 325 | 50.00% |
| LLY221007P00317500 | 2022-10-05 1:49PM EDT | 317.50 | 0.30 | 0.00 | 1.05 | 0.00 | - | 4 | 63 | 53.91% |
| LLY221007P00320000 | 2022-10-06 3:44PM EDT | 320.00 | 0.23 | 0.12 | 0.54 | 0.00 | - | 155 | 301 | 45.12% |
| LLY221007P00322500 | 2022-10-06 3:09PM EDT | 322.50 | 0.43 | 0.18 | 0.70 | 0.00 | - | 30 | 61 | 39.01% |
| LLY221007P00325000 | 2022-10-07 9:31AM EDT | 325.00 | 0.40 | 0.53 | 1.61 | -0.38 | -48.72% | 12 | 229 | 43.65% |
| LLY221007P00327500 | 2022-10-07 9:38AM EDT | 327.50 | 1.30 | 0.34 | 2.20 | +0.50 | +62.50% | 6 | 119 | 37.74% |
| LLY221007P00330000 | 2022-10-07 9:52AM EDT | 330.00 | 2.50 | 1.29 | 2.97 | +0.40 | +19.05% | 30 | 207 | 29.30% |
| LLY221007P00332500 | 2022-10-07 9:39AM EDT | 332.50 | 4.00 | 2.36 | 5.10 | +1.32 | +49.25% | 8 | 97 | 35.62% |
| LLY221007P00335000 | 2022-10-07 9:38AM EDT | 335.00 | 6.04 | 4.65 | 7.30 | +2.14 | +54.87% | 23 | 168 | 39.80% |
| LLY221007P00337500 | 2022-10-06 3:48PM EDT | 337.50 | 5.65 | 6.95 | 10.25 | 0.00 | - | 27 | 68 | 59.35% |
| LLY221007P00340000 | 2022-10-06 2:52PM EDT | 340.00 | 8.25 | 9.30 | 12.35 | 0.00 | - | 5 | 16 | 58.94% |
| LLY221007P00342500 | 2022-10-06 10:34AM EDT | 342.50 | 9.10 | 12.10 | 14.60 | 0.00 | - | 10 | 19 | 59.18% |
| LLY221007P00345000 | 2022-09-28 11:40AM EDT | 345.00 | 11.05 | 14.30 | 17.45 | 0.00 | - | - | 1 | 78.37% |
| LLY221007P00350000 | 2022-10-03 12:33PM EDT | 350.00 | 32.04 | 19.30 | 22.40 | 0.00 | - | 20 | 0 | 92.38% |
| LLY221007P00352500 | 2022-09-28 9:43AM EDT | 352.50 | 21.40 | 22.10 | 24.65 | 0.00 | - | - | 0 | 90.04% |
| LLY221007P00355000 | 2022-09-28 9:53AM EDT | 355.00 | 22.90 | 24.25 | 27.75 | 0.00 | - | - | 0 | 118.85% |
© 2022 Yahoo. All rights reserved.
