Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230317C00185000 | 2022-08-09 12:24PM EST | 185.00 | 122.30 | 117.65 | 120.50 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230317C00200000 | 2022-07-22 1:02PM EST | 200.00 | 131.00 | 103.95 | 106.80 | 0.00 | - | - | 1 | 0.00% |
| LLY230317C00230000 | 2022-07-11 1:53PM EST | 230.00 | 108.00 | 80.60 | 83.50 | 0.00 | - | - | 21 | 0.00% |
| LLY230317C00240000 | 2022-08-04 2:21PM EST | 240.00 | 76.50 | 69.40 | 72.40 | 0.00 | - | - | 2 | 0.00% |
| LLY230317C00270000 | 2022-08-04 1:09PM EST | 270.00 | 53.05 | 48.05 | 50.65 | 0.00 | - | - | 5 | 0.00% |
| LLY230317C00280000 | 2022-08-04 8:33AM EST | 280.00 | 48.05 | 41.30 | 44.65 | 0.00 | - | - | 9 | 0.00% |
| LLY230317C00290000 | 2022-08-04 8:37AM EST | 290.00 | 41.00 | 35.20 | 38.70 | 0.00 | - | - | 7 | 0.00% |
| LLY230317C00300000 | 2022-08-11 10:33AM EST | 300.00 | 31.05 | 30.50 | 32.95 | -2.60 | -7.73% | 2 | 72 | 0.00% |
| LLY230317C00310000 | 2022-08-05 8:39AM EST | 310.00 | 28.80 | 25.75 | 28.20 | 0.00 | - | 5 | 9 | 0.00% |
| LLY230317C00320000 | 2022-08-09 9:30AM EST | 320.00 | 23.15 | 21.25 | 23.40 | 0.00 | - | 1 | 20 | 25.60% |
| LLY230317C00330000 | 2022-08-04 8:52AM EST | 330.00 | 21.00 | 16.90 | 19.70 | 0.00 | - | 1 | 8 | 32.52% |
| LLY230317C00340000 | 2022-08-08 9:23AM EST | 340.00 | 16.31 | 14.45 | 16.40 | 0.00 | - | - | 52 | 36.70% |
| LLY230317C00350000 | 2022-08-10 2:02PM EST | 350.00 | 13.05 | 10.40 | 13.90 | -0.39 | -2.90% | 1 | 41 | 40.48% |
| LLY230317C00360000 | 2022-08-05 11:09AM EST | 360.00 | 11.47 | 8.20 | 11.65 | 0.00 | - | - | 28 | 43.23% |
| LLY230317C00370000 | 2022-08-02 10:02AM EST | 370.00 | 17.99 | 7.20 | 9.85 | 0.00 | - | 1 | 107 | 45.78% |
| LLY230317C00380000 | 2022-08-09 2:07PM EST | 380.00 | 7.63 | 4.90 | 8.40 | 0.00 | - | 4 | 5 | 48.16% |
| LLY230317C00390000 | 2022-08-09 2:07PM EST | 390.00 | 5.68 | 3.60 | 6.25 | 0.00 | - | 4 | 2 | 47.58% |
| LLY230317C00400000 | 2022-08-09 2:12PM EST | 400.00 | 5.00 | 2.32 | 5.75 | 0.00 | - | 1 | 5 | 50.95% |
| LLY230317C00410000 | 2022-08-04 9:47AM EST | 410.00 | 4.60 | 1.58 | 4.50 | 0.00 | - | - | 10 | 51.23% |
| LLY230317C00420000 | 2022-08-04 9:47AM EST | 420.00 | 4.00 | 1.45 | 3.75 | 0.00 | - | - | 12 | 52.51% |
| LLY230317C00430000 | 2022-08-04 1:18PM EST | 430.00 | 2.80 | 1.25 | 2.91 | 0.00 | - | - | 38 | 52.68% |
| LLY230317C00440000 | 2022-08-04 12:22PM EST | 440.00 | 2.20 | 1.08 | 2.58 | 0.00 | - | - | 3 | 50.42% |
| LLY230317C00450000 | 2022-08-10 1:06PM EST | 450.00 | 1.52 | 1.07 | 2.02 | -0.08 | -5.00% | 2 | 133 | 51.76% |
| LLY230317C00460000 | 2022-08-08 8:31AM EST | 460.00 | 2.00 | 0.76 | 1.48 | 0.00 | - | - | 170 | 51.47% |
| LLY230317C00470000 | 2022-08-04 2:30PM EST | 470.00 | 1.38 | 0.66 | 1.41 | 0.00 | - | - | 305 | 53.52% |
| LLY230317C00480000 | 2022-08-04 11:31AM EST | 480.00 | 1.06 | 0.39 | 1.14 | 0.00 | - | - | 102 | 53.37% |
| LLY230317C00490000 | 2022-08-04 12:16PM EST | 490.00 | 0.74 | 0.50 | 1.42 | 0.00 | - | - | 80 | 58.08% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230317P00140000 | 2022-08-09 10:58AM EST | 140.00 | 1.04 | 0.62 | 1.37 | 0.00 | - | 40 | 241 | 135.01% |
| LLY230317P00145000 | 2022-08-10 9:25AM EST | 145.00 | 0.83 | 0.71 | 1.46 | -0.48 | -36.64% | 34 | 99 | 132.03% |
| LLY230317P00150000 | 2022-07-19 12:39PM EST | 150.00 | 0.87 | 0.33 | 2.24 | 0.00 | - | - | 49 | 131.03% |
| LLY230317P00155000 | 2022-08-09 1:56PM EST | 155.00 | 1.48 | 0.18 | 2.30 | 0.00 | - | 30 | 30 | 125.49% |
| LLY230317P00160000 | 2022-07-06 10:46AM EST | 160.00 | 1.46 | 0.77 | 2.77 | 0.00 | - | - | 1 | 129.15% |
| LLY230317P00165000 | 2022-07-20 9:40AM EST | 165.00 | 1.67 | 1.21 | 1.96 | 0.00 | - | - | 88 | 121.85% |
| LLY230317P00170000 | 2022-08-09 11:54AM EST | 170.00 | 1.60 | 0.85 | 3.15 | 0.00 | - | 1 | 1 | 122.88% |
| LLY230317P00200000 | 2022-07-14 10:39AM EST | 200.00 | 3.10 | 2.08 | 4.55 | 0.00 | - | - | 3 | 109.28% |
| LLY230317P00210000 | 2022-08-05 8:33AM EST | 210.00 | 4.65 | 2.74 | 5.10 | 0.00 | - | - | 1 | 105.25% |
| LLY230317P00220000 | 2022-08-04 8:42AM EST | 220.00 | 5.50 | 4.60 | 7.10 | 0.00 | - | 5 | 27 | 108.43% |
| LLY230317P00230000 | 2022-08-08 11:30AM EST | 230.00 | 7.00 | 5.05 | 8.90 | 0.00 | - | - | 38 | 105.40% |
| LLY230317P00240000 | 2022-08-03 1:05PM EST | 240.00 | 8.55 | 7.60 | 10.35 | 0.00 | - | 5 | 27 | 105.46% |
| LLY230317P00250000 | 2022-07-13 10:02AM EST | 250.00 | 9.10 | 9.50 | 11.60 | 0.00 | - | - | 43 | 102.64% |
| LLY230317P00260000 | 2022-08-04 11:06AM EST | 260.00 | 13.40 | 12.05 | 14.60 | 0.00 | - | - | 46 | 103.24% |
| LLY230317P00270000 | 2022-08-09 2:07PM EST | 270.00 | 15.16 | 15.20 | 17.95 | 0.00 | - | 4 | 173 | 104.05% |
| LLY230317P00280000 | 2022-07-06 9:54AM EST | 280.00 | 15.80 | 16.40 | 18.70 | 0.00 | - | - | 4 | 97.19% |
| LLY230317P00290000 | 2022-08-10 1:08PM EST | 290.00 | 22.23 | 22.40 | 25.05 | +4.09 | +22.55% | - | 60 | 104.07% |
| LLY230317P00300000 | 2022-08-04 11:09AM EST | 300.00 | 27.35 | 26.30 | 29.00 | 0.00 | - | - | 21 | 103.53% |
| LLY230317P00310000 | 2022-08-03 8:34AM EST | 310.00 | 27.00 | 31.60 | 34.85 | 0.00 | - | 9 | 88 | 106.11% |
| LLY230317P00330000 | 2022-08-04 11:06AM EST | 330.00 | 43.40 | 43.90 | 46.70 | 0.00 | - | - | 53 | 110.45% |
| LLY230317P00340000 | 2022-08-05 9:23AM EST | 340.00 | 50.45 | 50.45 | 53.20 | 0.00 | - | - | 37 | 112.47% |
| LLY230317P00350000 | 2022-08-04 11:05AM EST | 350.00 | 56.80 | 57.45 | 60.20 | 0.00 | - | - | 6 | 114.81% |
| LLY230317P00370000 | 2022-08-04 11:06AM EST | 370.00 | 71.80 | 72.75 | 76.15 | 0.00 | - | - | 2 | 121.14% |
| LLY230317P00380000 | 2022-07-19 12:25PM EST | 380.00 | 65.85 | 81.90 | 84.50 | 0.00 | - | - | 6 | 125.53% |
| LLY230317P00450000 | 2022-08-04 12:13PM EST | 450.00 | 147.35 | 148.55 | 151.80 | 0.00 | - | - | 10 | 158.81% |
© 2023 Yahoo. All rights reserved.
