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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00140000 | 2023-01-23 11:34AM EST | 140.00 | 203.59 | 197.65 | 200.85 | 0.00 | - | 6 | 8 | 182.81% |
| LLY230217C00145000 | 2022-12-13 9:33AM EST | 145.00 | 220.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230217C00150000 | 2023-02-02 10:33AM EST | 150.00 | 172.89 | 187.75 | 190.70 | 0.00 | - | 1 | 1 | 166.41% |
| LLY230217C00160000 | 2022-11-14 9:45AM EST | 160.00 | 193.45 | 202.40 | 205.75 | 0.00 | - | 1 | 1 | 482.35% |
| LLY230217C00170000 | 2022-11-14 9:45AM EST | 170.00 | 183.60 | 191.95 | 195.20 | 0.00 | - | 1 | 1 | 448.00% |
| LLY230217C00185000 | 2022-12-08 10:15AM EST | 185.00 | 187.50 | 177.20 | 180.20 | 0.00 | - | - | 1 | 407.31% |
| LLY230217C00190000 | 2022-10-03 10:56AM EST | 190.00 | 131.65 | 169.15 | 172.30 | 0.00 | - | - | 1 | 372.56% |
| LLY230217C00195000 | 2022-12-13 9:33AM EST | 195.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230217C00200000 | 2022-12-01 9:38AM EST | 200.00 | 174.45 | 165.35 | 168.55 | 0.00 | - | 1 | 1 | 391.20% |
| LLY230217C00210000 | 2022-12-15 10:11AM EST | 210.00 | 148.25 | 151.40 | 154.70 | 0.00 | - | 4 | 4 | 341.14% |
| LLY230217C00220000 | 2022-11-09 10:46AM EST | 220.00 | 150.24 | 149.60 | 152.45 | 0.00 | - | 16 | 0 | 367.35% |
| LLY230217C00230000 | 2023-01-18 3:47PM EST | 230.00 | 123.00 | 108.00 | 111.05 | 0.00 | - | 1 | 3 | 98.63% |
| LLY230217C00240000 | 2023-02-02 10:24AM EST | 240.00 | 84.00 | 98.00 | 100.80 | 0.00 | - | 1 | 4 | 84.67% |
| LLY230217C00250000 | 2023-01-05 9:34AM EST | 250.00 | 109.20 | 87.50 | 91.00 | 0.00 | - | 50 | 53 | 69.34% |
| LLY230217C00260000 | 2023-01-31 12:55PM EST | 260.00 | 82.24 | 77.45 | 81.00 | 0.00 | - | 3 | 13 | 60.06% |
| LLY230217C00270000 | 2023-02-03 1:04PM EST | 270.00 | 70.92 | 67.90 | 71.05 | +20.27 | +40.02% | 9 | 15 | 61.04% |
| LLY230217C00280000 | 2023-01-25 3:52PM EST | 280.00 | 69.71 | 57.85 | 61.25 | 0.00 | - | 2 | 8 | 54.35% |
| LLY230217C00290000 | 2023-02-02 3:40PM EST | 290.00 | 40.91 | 48.00 | 51.05 | 0.00 | - | 78 | 119 | 63.76% |
| LLY230217C00295000 | 2023-01-23 11:02AM EST | 295.00 | 50.35 | 42.55 | 46.15 | 0.00 | - | - | 0 | 59.35% |
| LLY230217C00300000 | 2023-02-03 1:04PM EST | 300.00 | 40.97 | 38.00 | 41.30 | +12.27 | +42.75% | 9 | 130 | 55.23% |
| LLY230217C00310000 | 2023-02-03 1:19PM EST | 310.00 | 31.85 | 28.20 | 31.30 | +10.10 | +46.44% | 14 | 214 | 44.45% |
| LLY230217C00320000 | 2023-02-03 1:34PM EST | 320.00 | 22.42 | 19.35 | 22.00 | +9.32 | +71.15% | 23 | 128 | 37.25% |
| LLY230217C00322500 | 2023-02-03 11:52AM EST | 322.50 | 17.62 | 16.60 | 19.35 | +6.11 | +53.08% | 21 | 150 | 33.46% |
| LLY230217C00325000 | 2023-02-03 2:35PM EST | 325.00 | 14.75 | 15.15 | 16.50 | +5.05 | +52.06% | 64 | 107 | 28.65% |
| LLY230217C00327500 | 2023-02-03 11:49AM EST | 327.50 | 13.75 | 13.25 | 14.60 | +5.55 | +67.68% | 24 | 92 | 28.48% |
| LLY230217C00330000 | 2023-02-03 3:52PM EST | 330.00 | 11.46 | 11.50 | 12.35 | +4.61 | +67.30% | 159 | 430 | 26.31% |
| LLY230217C00332500 | 2023-02-03 3:53PM EST | 332.50 | 9.60 | 9.75 | 10.30 | +3.85 | +66.96% | 71 | 87 | 24.72% |
| LLY230217C00335000 | 2023-02-03 2:10PM EST | 335.00 | 8.50 | 8.10 | 8.65 | +4.25 | +100.00% | 103 | 112 | 24.32% |
| LLY230217C00337500 | 2023-02-03 2:49PM EST | 337.50 | 6.35 | 6.60 | 7.10 | +3.00 | +89.55% | 94 | 24 | 23.76% |
| LLY230217C00340000 | 2023-02-03 3:56PM EST | 340.00 | 5.55 | 5.30 | 5.75 | +3.00 | +117.65% | 470 | 462 | 23.37% |
| LLY230217C00342500 | 2023-02-03 3:28PM EST | 342.50 | 4.70 | 4.20 | 4.60 | +2.20 | +88.00% | 204 | 234 | 23.13% |
| LLY230217C00345000 | 2023-02-03 3:59PM EST | 345.00 | 3.35 | 3.25 | 3.65 | +1.73 | +106.79% | 54 | 578 | 23.06% |
| LLY230217C00347500 | 2023-02-03 1:17PM EST | 347.50 | 3.45 | 2.47 | 2.94 | +2.24 | +185.12% | 428 | 58 | 23.38% |
| LLY230217C00350000 | 2023-02-03 3:54PM EST | 350.00 | 1.95 | 1.79 | 2.19 | +0.95 | +95.00% | 487 | 775 | 22.94% |
| LLY230217C00352500 | 2023-02-03 3:22PM EST | 352.50 | 1.22 | 1.16 | 1.73 | -0.12 | -8.96% | 10 | 34 | 23.28% |
| LLY230217C00355000 | 2023-02-03 3:57PM EST | 355.00 | 1.20 | 0.51 | 1.70 | +0.10 | +9.09% | 12 | 58 | 25.61% |
| LLY230217C00357500 | 2023-02-03 11:54AM EST | 357.50 | 0.86 | 0.40 | 2.07 | +0.55 | +177.42% | 1 | 235 | 30.09% |
| LLY230217C00360000 | 2023-02-03 3:47PM EST | 360.00 | 0.65 | 0.50 | 0.73 | +0.30 | +85.71% | 64 | 871 | 23.49% |
| LLY230217C00362500 | 2023-02-03 12:07PM EST | 362.50 | 0.85 | 0.14 | 1.07 | -0.05 | -5.56% | 6 | 217 | 28.24% |
| LLY230217C00365000 | 2023-02-03 3:40PM EST | 365.00 | 0.46 | 0.05 | 0.70 | +0.31 | +206.67% | 30 | 116 | 27.08% |
| LLY230217C00370000 | 2023-02-03 3:49PM EST | 370.00 | 0.28 | 0.20 | 0.40 | +0.06 | +27.27% | 29 | 891 | 27.20% |
| LLY230217C00372500 | 2023-02-01 3:57PM EST | 372.50 | 0.81 | 0.00 | 2.31 | 0.00 | - | 1 | 18 | 45.11% |
| LLY230217C00375000 | 2023-02-03 11:45AM EST | 375.00 | 0.21 | 0.00 | 0.94 | -0.38 | -64.41% | 2 | 204 | 36.72% |
| LLY230217C00380000 | 2023-02-03 1:16PM EST | 380.00 | 0.20 | 0.05 | 0.69 | +0.03 | +17.65% | 8 | 2,761 | 37.55% |
| LLY230217C00385000 | 2023-02-01 10:24AM EST | 385.00 | 0.51 | 0.00 | 2.22 | 0.00 | - | 2 | 5 | 54.59% |
| LLY230217C00390000 | 2023-02-03 12:52PM EST | 390.00 | 0.38 | 0.00 | 0.40 | +0.37 | +3,700.00% | 10 | 892 | 39.62% |
| LLY230217C00400000 | 2023-02-02 2:26PM EST | 400.00 | 0.01 | 0.00 | 2.18 | 0.00 | - | 30 | 429 | 55.18% |
| LLY230217C00405000 | 2023-02-03 9:50AM EST | 405.00 | 0.80 | 0.00 | 2.18 | +0.54 | +207.69% | 1 | 2 | 58.30% |
| LLY230217C00410000 | 2023-02-02 12:33PM EST | 410.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 45 | 345 | 61.30% |
| LLY230217C00415000 | 2023-01-23 11:51AM EST | 415.00 | 0.13 | 0.03 | 2.17 | 0.00 | - | - | 1 | 64.48% |
| LLY230217C00420000 | 2023-02-03 12:04PM EST | 420.00 | 0.08 | 0.01 | 0.10 | +0.01 | +14.29% | 41 | 1,030 | 46.00% |
| LLY230217C00425000 | 2023-02-02 1:05PM EST | 425.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 1 | 9 | 70.02% |
| LLY230217C00430000 | 2023-01-23 2:43PM EST | 430.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 6 | 142 | 72.80% |
| LLY230217C00440000 | 2023-01-31 1:44PM EST | 440.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 109 | 78.17% |
| LLY230217C00450000 | 2023-01-20 1:34PM EST | 450.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 835 | 83.40% |
| LLY230217C00460000 | 2023-01-20 1:34PM EST | 460.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 4 | 106 | 88.38% |
| LLY230217C00470000 | 2023-01-27 3:18PM EST | 470.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 245 | 56.25% |
| LLY230217C00480000 | 2023-02-02 9:32AM EST | 480.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 135 | 59.77% |
| LLY230217C00490000 | 2023-02-02 3:21PM EST | 490.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 71 | 102.54% |
| LLY230217C00500000 | 2023-01-20 12:56PM EST | 500.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 135 | 138 | 79.10% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00140000 | 2022-12-21 10:20AM EST | 140.00 | 0.41 | 0.00 | 0.77 | 0.00 | - | 1 | 83 | 202.73% |
| LLY230217P00145000 | 2022-11-14 3:12PM EST | 145.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 20 | 123 | 182.62% |
| LLY230217P00150000 | 2022-11-22 3:50PM EST | 150.00 | 0.45 | 0.00 | 0.21 | 0.00 | - | 55 | 157 | 160.55% |
| LLY230217P00155000 | 2022-12-19 3:44PM EST | 155.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 41 | 599 | 180.47% |
| LLY230217P00160000 | 2023-01-25 2:21PM EST | 160.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 33 | 133 | 157.62% |
| LLY230217P00165000 | 2022-12-20 10:03AM EST | 165.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 2 | 85 | 171.58% |
| LLY230217P00170000 | 2022-12-02 1:44PM EST | 170.00 | 0.08 | 0.00 | 0.93 | 0.00 | - | 10 | 36 | 165.82% |
| LLY230217P00175000 | 2022-12-20 10:03AM EST | 175.00 | 0.37 | 0.00 | 0.91 | 0.00 | - | 4 | 48 | 158.98% |
| LLY230217P00180000 | 2022-12-22 1:02PM EST | 180.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 126.17% |
| LLY230217P00185000 | 2022-12-20 9:33AM EST | 185.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 57 | 321 | 124.22% |
| LLY230217P00190000 | 2023-02-02 10:03AM EST | 190.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 68 | 116.21% |
| LLY230217P00195000 | 2022-07-06 12:46PM EST | 195.00 | 2.44 | 1.14 | 4.05 | 0.00 | - | - | 1 | 185.94% |
| LLY230217P00200000 | 2023-02-02 10:33AM EST | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 106.64% |
| LLY230217P00210000 | 2023-01-11 2:15PM EST | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 97.66% |
| LLY230217P00220000 | 2023-01-27 10:05AM EST | 220.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,260 | 88.87% |
| LLY230217P00230000 | 2023-02-02 9:31AM EST | 230.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 80.66% |
| LLY230217P00240000 | 2023-02-02 9:31AM EST | 240.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 11 | 103.96% |
| LLY230217P00250000 | 2023-02-02 12:36PM EST | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 167 | 54.69% |
| LLY230217P00260000 | 2023-02-03 10:40AM EST | 260.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 166 | 51.56% |
| LLY230217P00270000 | 2023-02-02 9:47AM EST | 270.00 | 0.06 | 0.00 | 0.07 | -0.14 | -70.00% | 1 | 69 | 47.85% |
| LLY230217P00280000 | 2023-02-03 3:26PM EST | 280.00 | 0.14 | 0.10 | 0.20 | -0.26 | -65.00% | 301 | 77 | 47.22% |
| LLY230217P00290000 | 2023-02-03 3:12PM EST | 290.00 | 0.23 | 0.05 | 0.25 | -0.17 | -42.50% | 2 | 594 | 41.11% |
| LLY230217P00295000 | 2023-02-02 3:23PM EST | 295.00 | 0.40 | 0.10 | 1.18 | 0.00 | - | 54 | 53 | 51.09% |
| LLY230217P00300000 | 2023-02-03 3:26PM EST | 300.00 | 0.40 | 0.22 | 0.50 | -0.22 | -35.48% | 125 | 632 | 38.09% |
| LLY230217P00305000 | 2023-02-03 12:26PM EST | 305.00 | 0.33 | 0.20 | 1.32 | -0.83 | -71.55% | 5 | 84 | 42.76% |
| LLY230217P00310000 | 2023-02-03 2:57PM EST | 310.00 | 1.00 | 0.60 | 0.85 | -0.35 | -25.93% | 83 | 1,016 | 33.62% |
| LLY230217P00315000 | 2023-02-03 1:26PM EST | 315.00 | 0.80 | 0.69 | 1.75 | -1.66 | -67.48% | 15 | 66 | 35.93% |
| LLY230217P00317500 | 2023-02-03 12:26PM EST | 317.50 | 0.93 | 0.62 | 1.50 | -2.07 | -69.00% | 2 | 68 | 31.60% |
| LLY230217P00320000 | 2023-02-03 3:53PM EST | 320.00 | 1.35 | 1.25 | 2.02 | -1.65 | -55.00% | 347 | 1,132 | 32.23% |
| LLY230217P00322500 | 2023-02-03 3:28PM EST | 322.50 | 1.77 | 1.23 | 1.85 | -2.78 | -61.10% | 24 | 88 | 28.44% |
| LLY230217P00325000 | 2023-02-03 1:18PM EST | 325.00 | 1.71 | 1.78 | 2.39 | -2.82 | -62.25% | 117 | 187 | 28.50% |
| LLY230217P00327500 | 2023-02-03 3:42PM EST | 327.50 | 2.20 | 2.16 | 2.71 | -3.68 | -62.59% | 62 | 106 | 27.03% |
| LLY230217P00330000 | 2023-02-03 3:56PM EST | 330.00 | 3.10 | 2.70 | 3.20 | -3.25 | -51.18% | 281 | 1,418 | 26.01% |
| LLY230217P00332500 | 2023-02-03 11:59AM EST | 332.50 | 3.90 | 3.50 | 3.95 | -4.35 | -52.73% | 52 | 106 | 25.67% |
| LLY230217P00335000 | 2023-02-03 1:43PM EST | 335.00 | 3.87 | 4.40 | 4.80 | -5.93 | -60.51% | 62 | 365 | 25.23% |
| LLY230217P00337500 | 2023-02-03 2:48PM EST | 337.50 | 6.30 | 5.40 | 5.85 | -12.24 | -66.02% | 33 | 24 | 25.01% |
| LLY230217P00340000 | 2023-02-03 3:58PM EST | 340.00 | 6.80 | 6.55 | 7.10 | -6.20 | -47.69% | 553 | 1,293 | 24.99% |
| LLY230217P00342500 | 2023-02-03 3:32PM EST | 342.50 | 7.30 | 8.05 | 8.45 | -10.54 | -59.08% | 29 | 300 | 24.79% |
| LLY230217P00345000 | 2023-02-03 3:53PM EST | 345.00 | 10.17 | 9.50 | 10.10 | -11.82 | -53.75% | 9 | 27 | 25.19% |
| LLY230217P00347500 | 2023-02-03 1:53PM EST | 347.50 | 10.10 | 10.25 | 12.85 | -16.08 | -61.42% | 13 | 462 | 29.61% |
| LLY230217P00350000 | 2023-02-02 3:12PM EST | 350.00 | 23.54 | 12.85 | 15.05 | 0.00 | - | 78 | 1,554 | 31.58% |
| LLY230217P00352500 | 2023-02-03 3:44PM EST | 352.50 | 15.00 | 14.50 | 16.85 | -14.29 | -48.79% | 7 | 100 | 31.51% |
| LLY230217P00355000 | 2023-02-03 2:11PM EST | 355.00 | 17.30 | 16.40 | 19.10 | -8.21 | -32.18% | 3 | 11 | 33.15% |
| LLY230217P00357500 | 2023-02-01 9:44AM EST | 357.50 | 16.10 | 18.15 | 21.45 | 0.00 | - | 20 | 15 | 35.08% |
| LLY230217P00360000 | 2023-02-03 12:18PM EST | 360.00 | 21.86 | 20.55 | 24.00 | -17.34 | -44.23% | 15 | 441 | 37.90% |
| LLY230217P00365000 | 2023-02-02 10:25AM EST | 365.00 | 43.50 | 25.30 | 28.20 | 0.00 | - | 2 | 6 | 38.34% |
| LLY230217P00370000 | 2023-02-02 2:41PM EST | 370.00 | 46.18 | 30.25 | 33.20 | 0.00 | - | 4 | 202 | 42.77% |
| LLY230217P00380000 | 2023-02-02 3:54PM EST | 380.00 | 50.89 | 40.25 | 43.20 | 0.00 | - | 2 | 712 | 51.10% |
| LLY230217P00390000 | 2023-02-02 1:52PM EST | 390.00 | 67.50 | 50.10 | 53.55 | 0.00 | - | 2 | 18 | 61.34% |
| LLY230217P00400000 | 2023-02-02 9:53AM EST | 400.00 | 67.95 | 60.25 | 63.15 | 0.00 | - | 1 | 11 | 51.42% |
| LLY230217P00410000 | 2023-01-10 10:57AM EST | 410.00 | 61.85 | 70.20 | 73.15 | 0.00 | - | 12 | 2 | 56.98% |
| LLY230217P00420000 | 2022-12-13 2:58PM EST | 420.00 | 59.63 | 59.90 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| LLY230217P00425000 | 2023-01-24 9:45AM EST | 425.00 | 80.00 | 84.75 | 88.05 | 0.00 | - | - | 1 | 60.35% |
| LLY230217P00430000 | 2023-01-09 11:29AM EST | 430.00 | 70.20 | 89.85 | 93.00 | 0.00 | - | 1 | 0 | 63.43% |
| LLY230217P00435000 | 2023-01-24 9:41AM EST | 435.00 | 90.00 | 94.65 | 98.15 | 0.00 | - | - | 1 | 65.38% |
| LLY230217P00460000 | 2023-02-02 9:31AM EST | 460.00 | 129.10 | 119.70 | 123.00 | 0.00 | - | 2 | 2 | 75.88% |
| LLY230217P00490000 | 2022-11-14 9:47AM EST | 490.00 | 147.70 | 126.55 | 129.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
