Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00140000 | 2022-07-01 12:51PM EST | 140.00 | 182.80 | 174.10 | 177.15 | 0.00 | - | - | 1 | 0.00% |
| LLY230616C00150000 | 2022-07-27 11:29AM EST | 150.00 | 179.03 | 151.90 | 154.80 | 0.00 | - | - | 0 | 0.00% |
| LLY230616C00190000 | 2022-08-09 1:48PM EST | 190.00 | 119.20 | 115.00 | 118.90 | 0.00 | - | 3 | 18 | 0.00% |
| LLY230616C00195000 | 2022-08-09 12:24PM EST | 195.00 | 115.80 | 111.05 | 114.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230616C00250000 | 2022-08-08 10:56AM EST | 250.00 | 72.00 | 66.70 | 70.70 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230616C00260000 | 2022-08-04 1:07PM EST | 260.00 | 65.50 | 60.70 | 63.65 | 0.00 | - | - | 7 | 0.00% |
| LLY230616C00270000 | 2022-08-08 2:25PM EST | 270.00 | 57.60 | 53.45 | 56.85 | 0.00 | - | - | 33 | 0.00% |
| LLY230616C00280000 | 2022-08-04 1:06PM EST | 280.00 | 52.65 | 47.75 | 51.30 | 0.00 | - | 1 | 23 | 0.00% |
| LLY230616C00290000 | 2022-08-11 11:09AM EST | 290.00 | 45.70 | 41.55 | 45.55 | -1.30 | -2.77% | 13 | 8 | 0.00% |
| LLY230616C00300000 | 2022-08-10 12:55PM EST | 300.00 | 40.01 | 36.90 | 40.45 | -0.24 | -0.60% | 12 | 92 | 15.58% |
| LLY230616C00310000 | 2022-08-08 11:36AM EST | 310.00 | 33.90 | 32.00 | 34.80 | 0.00 | - | 2 | 60 | 20.87% |
| LLY230616C00320000 | 2022-08-04 1:07PM EST | 320.00 | 32.15 | 28.50 | 31.05 | 0.00 | - | 2 | 52 | 25.33% |
| LLY230616C00330000 | 2022-08-10 12:40PM EST | 330.00 | 26.35 | 23.35 | 27.80 | +0.20 | +0.76% | 3 | 16 | 28.55% |
| LLY230616C00340000 | 2022-08-10 12:48PM EST | 340.00 | 22.75 | 19.95 | 23.20 | +0.03 | +0.13% | - | 31 | 28.96% |
| LLY230616C00350000 | 2022-08-05 11:02AM EST | 350.00 | 20.50 | 17.05 | 20.15 | 0.00 | - | 1 | 17 | 30.45% |
| LLY230616C00360000 | 2022-08-05 2:46PM EST | 360.00 | 16.51 | 14.10 | 17.80 | 0.00 | - | 2 | 14 | 32.11% |
| LLY230616C00370000 | 2022-08-10 12:55PM EST | 370.00 | 14.40 | 11.65 | 15.50 | -0.45 | -3.03% | 1 | 52 | 33.23% |
| LLY230616C00380000 | 2022-08-01 2:44PM EST | 380.00 | 20.75 | 9.40 | 13.55 | 0.00 | - | - | 17 | 34.31% |
| LLY230616C00390000 | 2022-08-10 12:55PM EST | 390.00 | 10.18 | 8.50 | 11.65 | -3.89 | -27.65% | 3 | 19 | 34.98% |
| LLY230616C00400000 | 2022-08-04 8:54AM EST | 400.00 | 7.80 | 7.00 | 9.25 | 0.00 | - | - | 8 | 34.42% |
| LLY230616C00410000 | 2022-08-03 12:35PM EST | 410.00 | 10.42 | 5.20 | 8.65 | 0.00 | - | - | 4 | 36.24% |
| LLY230616C00420000 | 2022-08-05 11:01AM EST | 420.00 | 6.65 | 4.25 | 6.90 | 0.00 | - | - | 3 | 35.80% |
| LLY230616C00430000 | 2022-08-02 9:24AM EST | 430.00 | 10.75 | 3.50 | 6.60 | 0.00 | - | 1 | 7 | 37.64% |
| LLY230616C00440000 | 2022-08-04 1:45PM EST | 440.00 | 5.20 | 2.28 | 6.10 | 0.00 | - | 1 | 8 | 38.94% |
| LLY230616C00450000 | 2022-08-05 11:07AM EST | 450.00 | 3.90 | 1.77 | 4.35 | 0.00 | - | - | 3 | 37.26% |
| LLY230616C00460000 | 2022-08-01 2:25PM EST | 460.00 | 6.55 | 1.26 | 4.00 | 0.00 | - | - | 1 | 38.37% |
| LLY230616C00470000 | 2022-08-03 10:25AM EST | 470.00 | 4.20 | 0.86 | 3.85 | 0.00 | - | 1 | 1 | 39.86% |
| LLY230616C00480000 | 2022-08-05 1:05PM EST | 480.00 | 2.44 | 0.62 | 3.35 | 0.00 | - | - | 2 | 40.27% |
| LLY230616C00490000 | 2022-08-04 2:54PM EST | 490.00 | 2.36 | 1.11 | 2.80 | 0.00 | - | - | 41 | 40.28% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00140000 | 2022-08-09 1:34PM EST | 140.00 | 1.49 | 0.92 | 2.71 | 0.00 | - | 6 | 102 | 84.42% |
| LLY230616P00145000 | 2022-08-05 1:36PM EST | 145.00 | 1.60 | 1.10 | 2.95 | 0.00 | - | - | 91 | 83.15% |
| LLY230616P00150000 | 2022-07-18 2:14PM EST | 150.00 | 1.50 | 1.29 | 3.20 | 0.00 | - | - | 11 | 81.86% |
| LLY230616P00170000 | 2022-08-05 10:02AM EST | 170.00 | 2.75 | 2.05 | 4.45 | 0.00 | - | - | 10 | 76.65% |
| LLY230616P00175000 | 2022-07-05 10:29AM EST | 175.00 | 3.70 | 1.64 | 5.10 | 0.00 | - | - | 2 | 74.51% |
| LLY230616P00180000 | 2022-07-11 2:04PM EST | 180.00 | 3.50 | 1.61 | 5.40 | 0.00 | - | - | 4 | 72.47% |
| LLY230616P00190000 | 2022-07-07 10:48AM EST | 190.00 | 4.00 | 3.80 | 5.75 | 0.00 | - | - | 20 | 72.68% |
| LLY230616P00200000 | 2022-07-18 12:16PM EST | 200.00 | 4.50 | 4.65 | 6.40 | 0.00 | - | - | 13 | 70.13% |
| LLY230616P00210000 | 2022-08-05 12:41PM EST | 210.00 | 6.90 | 5.00 | 7.95 | 0.00 | - | 1 | 17 | 67.99% |
| LLY230616P00220000 | 2022-08-10 12:34PM EST | 220.00 | 8.20 | 7.90 | 10.25 | -0.30 | -3.53% | 2 | 315 | 70.05% |
| LLY230616P00230000 | 2022-08-02 12:07PM EST | 230.00 | 8.80 | 9.70 | 11.80 | 0.00 | - | 1 | 61 | 68.73% |
| LLY230616P00240000 | 2022-08-03 1:30PM EST | 240.00 | 11.95 | 11.30 | 14.25 | 0.00 | - | 13 | 68 | 67.74% |
| LLY230616P00250000 | 2022-08-02 9:20AM EST | 250.00 | 11.85 | 13.95 | 17.00 | 0.00 | - | 1 | 39 | 67.59% |
| LLY230616P00260000 | 2022-08-10 11:38AM EST | 260.00 | 17.25 | 17.15 | 19.75 | -0.20 | -1.15% | 1 | 262 | 67.36% |
| LLY230616P00270000 | 2022-08-04 8:43AM EST | 270.00 | 20.50 | 20.50 | 22.85 | 0.00 | - | 3 | 710 | 67.02% |
| LLY230616P00280000 | 2022-08-05 2:09PM EST | 280.00 | 25.10 | 23.35 | 25.55 | 0.00 | - | 1 | 24 | 65.50% |
| LLY230616P00290000 | 2022-08-10 1:08PM EST | 290.00 | 27.83 | 27.05 | 30.05 | +5.33 | +23.69% | 1 | 55 | 65.58% |
| LLY230616P00300000 | 2022-08-05 12:54PM EST | 300.00 | 33.25 | 31.05 | 34.75 | 0.00 | - | 1 | 141 | 65.53% |
| LLY230616P00310000 | 2022-08-04 8:47AM EST | 310.00 | 38.00 | 36.70 | 39.60 | 0.00 | - | 1 | 23 | 66.24% |
| LLY230616P00320000 | 2022-08-11 12:57PM EST | 320.00 | 43.40 | 41.80 | 44.80 | +0.65 | +1.52% | 2 | 25 | 66.35% |
| LLY230616P00330000 | 2022-08-08 11:25AM EST | 330.00 | 49.55 | 47.95 | 51.90 | 0.00 | - | 52 | 30 | 67.94% |
| LLY230616P00340000 | 2022-08-05 9:18AM EST | 340.00 | 54.50 | 54.45 | 58.50 | 0.00 | - | 4 | 24 | 69.01% |
| LLY230616P00350000 | 2022-08-09 10:09AM EST | 350.00 | 62.00 | 61.45 | 64.50 | 0.00 | - | 2 | 2 | 69.64% |
| LLY230616P00370000 | 2022-08-04 11:06AM EST | 370.00 | 75.60 | 76.50 | 80.05 | 0.00 | - | - | 1 | 72.77% |
| LLY230616P00480000 | 2022-07-01 12:51PM EST | 480.00 | 160.35 | 166.25 | 169.80 | 0.00 | - | - | 1 | 80.88% |
© 2023 Yahoo. All rights reserved.
