Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00200000 | 2022-08-05 10:21AM EST | 200.00 | 107.50 | 103.20 | 106.15 | 0.00 | - | - | 1 | 0.00% |
| LLY230217C00220000 | 2022-08-08 12:46PM EST | 220.00 | 87.45 | 85.10 | 88.05 | 0.00 | - | - | 16 | 0.00% |
| LLY230217C00260000 | 2022-07-12 2:39PM EST | 260.00 | 75.98 | 52.75 | 55.90 | 0.00 | - | - | 12 | 0.00% |
| LLY230217C00270000 | 2022-08-04 11:29AM EST | 270.00 | 50.60 | 45.35 | 48.75 | 0.00 | - | - | 4 | 0.00% |
| LLY230217C00280000 | 2022-08-04 1:09PM EST | 280.00 | 44.35 | 39.10 | 42.35 | 0.00 | - | - | 2 | 0.00% |
| LLY230217C00290000 | 2022-07-18 2:21PM EST | 290.00 | 53.52 | 32.70 | 36.05 | 0.00 | - | - | 18 | 0.00% |
| LLY230217C00300000 | 2022-08-05 1:35PM EST | 300.00 | 31.10 | 28.15 | 31.15 | 0.00 | - | - | 31 | 0.00% |
| LLY230217C00310000 | 2022-08-05 1:42PM EST | 310.00 | 25.50 | 23.30 | 25.35 | 0.00 | - | - | 166 | 0.00% |
| LLY230217C00320000 | 2022-08-04 2:56PM EST | 320.00 | 24.00 | 18.10 | 21.45 | 0.00 | - | 6 | 28 | 34.24% |
| LLY230217C00330000 | 2022-08-04 10:09AM EST | 330.00 | 20.70 | 14.10 | 17.80 | 0.00 | - | 5 | 25 | 48.79% |
| LLY230217C00340000 | 2022-07-11 9:33AM EST | 340.00 | 30.89 | 12.50 | 15.65 | 0.00 | - | - | 4 | 54.80% |
| LLY230217C00350000 | 2022-08-04 10:13AM EST | 350.00 | 14.20 | 8.55 | 12.10 | 0.00 | - | 1 | 32 | 56.36% |
| LLY230217C00360000 | 2022-08-05 9:28AM EST | 360.00 | 9.75 | 6.60 | 9.85 | 0.00 | - | - | 26 | 60.96% |
| LLY230217C00370000 | 2022-08-04 10:16AM EST | 370.00 | 9.20 | 5.00 | 8.05 | 0.00 | - | 1 | 29 | 64.68% |
| LLY230217C00380000 | 2022-08-05 9:16AM EST | 380.00 | 6.10 | 5.00 | 5.60 | 0.00 | - | 2 | 62 | 68.52% |
| LLY230217C00390000 | 2022-07-22 2:40PM EST | 390.00 | 11.50 | 2.33 | 5.80 | 0.00 | - | - | 34 | 70.46% |
| LLY230217C00400000 | 2022-08-03 11:46AM EST | 400.00 | 6.00 | 1.49 | 4.15 | 0.00 | - | 5 | 8 | 70.15% |
| LLY230217C00410000 | 2022-08-04 12:52PM EST | 410.00 | 3.50 | 1.06 | 3.40 | 0.00 | - | - | 26 | 72.58% |
| LLY230217C00420000 | 2022-08-10 12:46PM EST | 420.00 | 2.01 | 0.79 | 2.91 | -0.08 | -3.83% | 20 | 324 | 75.61% |
| LLY230217C00440000 | 2022-08-04 1:18PM EST | 440.00 | 1.78 | 0.39 | 1.82 | 0.00 | - | - | 14 | 78.61% |
| LLY230217C00450000 | 2022-08-10 1:04PM EST | 450.00 | 1.05 | 1.00 | 1.64 | 0.00 | - | 60 | 794 | 86.82% |
| LLY230217C00460000 | 2022-08-05 8:52AM EST | 460.00 | 1.18 | 0.54 | 1.40 | 0.00 | - | 10 | 12 | 86.79% |
| LLY230217C00470000 | 2022-07-18 11:09AM EST | 470.00 | 2.47 | 0.59 | 1.05 | 0.00 | - | - | 231 | 88.96% |
| LLY230217C00480000 | 2022-08-04 11:31AM EST | 480.00 | 0.76 | 0.24 | 0.95 | 0.00 | - | - | 62 | 88.77% |
| LLY230217C00490000 | 2022-07-22 11:34AM EST | 490.00 | 1.38 | 0.13 | 0.88 | 0.00 | - | - | 6 | 90.72% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00140000 | 2022-08-09 10:58AM EST | 140.00 | 0.92 | 0.10 | 1.35 | 0.00 | - | 40 | 137 | 222.27% |
| LLY230217P00145000 | 2022-08-10 9:25AM EST | 145.00 | 0.70 | 0.15 | 1.41 | -0.49 | -41.18% | 34 | 100 | 216.60% |
| LLY230217P00150000 | 2022-08-11 9:02AM EST | 150.00 | 0.89 | 0.28 | 1.49 | +0.18 | +25.35% | 40 | 91 | 212.99% |
| LLY230217P00155000 | 2022-08-09 1:56PM EST | 155.00 | 1.34 | 0.07 | 1.60 | 0.00 | - | 30 | 88 | 203.32% |
| LLY230217P00160000 | 2022-08-04 10:24AM EST | 160.00 | 1.43 | 0.50 | 1.51 | 0.00 | - | 1 | 51 | 201.95% |
| LLY230217P00165000 | 2022-07-20 9:40AM EST | 165.00 | 1.49 | 0.62 | 1.62 | 0.00 | - | - | 50 | 198.14% |
| LLY230217P00175000 | 2022-08-11 9:02AM EST | 175.00 | 1.52 | 0.92 | 2.21 | +1.52 | - | 40 | 0 | 195.31% |
| LLY230217P00190000 | 2022-08-03 12:47PM EST | 190.00 | 2.53 | 1.51 | 3.15 | 0.00 | - | 2 | 12 | 188.79% |
| LLY230217P00195000 | 2022-07-06 12:46PM EST | 195.00 | 2.44 | 1.68 | 3.50 | 0.00 | - | - | 1 | 185.86% |
| LLY230217P00200000 | 2022-08-05 9:49AM EST | 200.00 | 3.00 | 1.79 | 3.85 | 0.00 | - | - | 43 | 182.18% |
| LLY230217P00220000 | 2022-08-03 12:47PM EST | 220.00 | 4.87 | 4.20 | 6.20 | 0.00 | - | 1 | 10 | 181.47% |
| LLY230217P00230000 | 2022-08-08 11:20AM EST | 230.00 | 6.00 | 4.60 | 7.60 | 0.00 | - | 1 | 9 | 175.02% |
| LLY230217P00240000 | 2022-07-28 1:41PM EST | 240.00 | 5.40 | 5.90 | 8.45 | 0.00 | - | - | 5 | 169.09% |
| LLY230217P00250000 | 2022-08-04 12:16PM EST | 250.00 | 9.50 | 8.40 | 10.60 | 0.00 | - | 1 | 87 | 170.79% |
| LLY230217P00260000 | 2022-08-05 9:46AM EST | 260.00 | 11.80 | 11.45 | 13.85 | 0.00 | - | - | 42 | 174.85% |
| LLY230217P00270000 | 2022-08-04 12:13PM EST | 270.00 | 14.35 | 13.05 | 16.15 | 0.00 | - | - | 32 | 169.64% |
| LLY230217P00280000 | 2022-08-04 8:36AM EST | 280.00 | 16.75 | 17.75 | 19.45 | 0.00 | - | - | 6 | 173.54% |
| LLY230217P00290000 | 2022-08-04 9:39AM EST | 290.00 | 21.50 | 20.45 | 23.35 | 0.00 | - | - | 216 | 171.86% |
| LLY230217P00300000 | 2022-08-04 12:05PM EST | 300.00 | 26.55 | 24.90 | 27.40 | 0.00 | - | - | 28 | 172.82% |
| LLY230217P00310000 | 2022-08-04 9:37AM EST | 310.00 | 31.05 | 30.30 | 32.35 | 0.00 | - | - | 5 | 175.92% |
| LLY230217P00320000 | 2022-08-05 2:59PM EST | 320.00 | 37.28 | 36.00 | 38.50 | 0.00 | - | - | 6 | 180.28% |
| LLY230217P00330000 | 2022-08-10 9:21AM EST | 330.00 | 38.50 | 42.15 | 45.20 | -3.25 | -7.78% | 2 | 24 | 184.96% |
© 2023 Yahoo. All rights reserved.
