Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00155000 | 2023-02-02 11:11AM EST | 155.00 | 165.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY230421C00165000 | 2023-02-02 9:41AM EST | 165.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230421C00200000 | 2022-12-21 1:20PM EST | 200.00 | 171.85 | 145.40 | 148.95 | 0.00 | - | 1 | 2 | 110.38% |
| LLY230421C00210000 | 2022-11-14 9:45AM EST | 210.00 | 145.68 | 154.05 | 157.35 | 0.00 | - | 1 | 1 | 159.22% |
| LLY230421C00220000 | 2023-01-19 2:43PM EST | 220.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00230000 | 2023-01-20 1:44PM EST | 230.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230421C00250000 | 2023-02-03 10:58AM EST | 250.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00260000 | 2023-01-23 1:31PM EST | 260.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00270000 | 2022-08-22 11:23AM EST | 270.00 | 70.20 | 46.90 | 50.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY230421C00280000 | 2023-02-02 11:26AM EST | 280.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00290000 | 2023-01-20 2:23PM EST | 290.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00300000 | 2023-02-06 9:31AM EST | 300.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230421C00310000 | 2023-02-06 9:31AM EST | 310.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230421C00320000 | 2023-02-06 3:10PM EST | 320.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY230421C00330000 | 2023-02-06 1:22PM EST | 330.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY230421C00340000 | 2023-02-06 3:33PM EST | 340.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| LLY230421C00350000 | 2023-02-06 3:33PM EST | 350.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| LLY230421C00360000 | 2023-02-06 3:25PM EST | 360.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY230421C00370000 | 2023-02-06 12:41PM EST | 370.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY230421C00380000 | 2023-02-06 11:55AM EST | 380.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY230421C00390000 | 2023-02-06 12:53PM EST | 390.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY230421C00400000 | 2023-02-06 9:52AM EST | 400.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY230421C00410000 | 2023-02-06 12:58PM EST | 410.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY230421C00420000 | 2023-02-03 11:09AM EST | 420.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230421C00430000 | 2023-02-06 10:40AM EST | 430.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421C00440000 | 2023-01-12 2:10PM EST | 440.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421C00450000 | 2023-02-03 12:38PM EST | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY230421C00460000 | 2023-02-03 3:45PM EST | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230421C00470000 | 2023-02-03 9:46AM EST | 470.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421C00480000 | 2023-02-01 12:05PM EST | 480.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY230421C00490000 | 2023-02-03 9:39AM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421C00500000 | 2023-02-06 3:44PM EST | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY230421C00520000 | 2023-01-27 3:35PM EST | 520.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY230421C00540000 | 2023-02-02 1:36PM EST | 540.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00155000 | 2023-01-24 1:14PM EST | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230421P00160000 | 2023-01-23 1:15PM EST | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY230421P00165000 | 2022-11-02 12:33PM EST | 165.00 | 0.76 | 0.00 | 0.93 | 0.00 | - | 3 | 103 | 74.61% |
| LLY230421P00170000 | 2023-01-06 3:58PM EST | 170.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 6 | 55 | 81.96% |
| LLY230421P00175000 | 2022-12-16 12:05PM EST | 175.00 | 0.38 | 0.00 | 0.88 | 0.00 | - | 1 | 54 | 68.48% |
| LLY230421P00180000 | 2022-12-13 3:37PM EST | 180.00 | 0.32 | 0.00 | 0.91 | 0.00 | - | 4 | 4 | 66.16% |
| LLY230421P00185000 | 2022-12-20 11:04AM EST | 185.00 | 0.54 | 0.00 | 0.92 | 0.00 | - | 6 | 53 | 63.65% |
| LLY230421P00190000 | 2023-02-01 3:40PM EST | 190.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LLY230421P00200000 | 2022-10-20 1:31PM EST | 200.00 | 2.06 | 0.23 | 1.71 | 0.00 | - | - | 1 | 63.48% |
| LLY230421P00210000 | 2023-01-31 3:26PM EST | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230421P00220000 | 2023-01-23 1:00PM EST | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230421P00230000 | 2023-02-06 9:37AM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421P00240000 | 2023-02-02 12:39PM EST | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LLY230421P00250000 | 2023-02-06 1:34PM EST | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421P00260000 | 2023-02-02 3:17PM EST | 260.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| LLY230421P00270000 | 2023-02-06 3:55PM EST | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LLY230421P00280000 | 2023-02-06 3:06PM EST | 280.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230421P00290000 | 2023-02-06 3:39PM EST | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| LLY230421P00300000 | 2023-02-06 1:37PM EST | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY230421P00310000 | 2023-02-06 12:01PM EST | 310.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY230421P00320000 | 2023-02-06 3:55PM EST | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY230421P00330000 | 2023-02-06 1:31PM EST | 330.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LLY230421P00340000 | 2023-02-06 11:43AM EST | 340.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY230421P00350000 | 2023-02-03 3:21PM EST | 350.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230421P00360000 | 2023-02-03 1:15PM EST | 360.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421P00370000 | 2023-02-03 3:59PM EST | 370.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421P00380000 | 2023-01-09 1:23PM EST | 380.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230421P00390000 | 2022-12-21 2:12PM EST | 390.00 | 34.10 | 45.75 | 48.30 | 0.00 | - | 51 | 65 | 0.00% |
| LLY230421P00400000 | 2022-12-06 1:22PM EST | 400.00 | 43.82 | 45.90 | 48.40 | 0.00 | - | 2 | 3 | 0.00% |
| LLY230421P00410000 | 2022-12-08 1:21PM EST | 410.00 | 48.50 | 49.00 | 52.55 | 0.00 | - | - | 2 | 0.00% |
| LLY230421P00430000 | 2022-10-06 12:23PM EST | 430.00 | 98.15 | 76.20 | 79.50 | 0.00 | - | 2 | 1 | 0.00% |
| LLY230421P00540000 | 2023-01-19 3:31PM EST | 540.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
