Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202C00170000 | 2022-11-14 9:53AM EST | 170.00 | 181.00 | 193.70 | 196.90 | 0.00 | - | 1 | 0 | 212.50% |
| LLY221202C00230000 | 2022-10-17 8:35AM EST | 230.00 | 106.00 | 125.15 | 127.55 | 0.00 | - | - | 0 | 0.00% |
| LLY221202C00280000 | 2022-11-18 11:14AM EST | 280.00 | 81.68 | 84.05 | 87.55 | 0.00 | - | 7 | 0 | 111.13% |
| LLY221202C00300000 | 2022-10-21 8:57AM EST | 300.00 | 40.00 | 60.75 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221202C00310000 | 2022-11-09 12:46PM EST | 310.00 | 58.40 | 54.20 | 57.55 | 0.00 | - | 1 | 0 | 76.03% |
| LLY221202C00320000 | 2022-11-17 12:49PM EST | 320.00 | 43.00 | 44.35 | 47.60 | 0.00 | - | 3 | 0 | 65.82% |
| LLY221202C00325000 | 2022-11-01 12:15PM EST | 325.00 | 26.38 | 39.30 | 42.60 | 0.00 | - | 1 | 0 | 59.16% |
| LLY221202C00330000 | 2022-11-25 10:26AM EST | 330.00 | 34.21 | 34.90 | 37.35 | +1.30 | +3.95% | 10 | 0 | 55.81% |
| LLY221202C00335000 | 2022-11-21 10:34AM EST | 335.00 | 27.00 | 30.00 | 32.85 | 0.00 | - | 13 | 0 | 53.35% |
| LLY221202C00340000 | 2022-11-23 2:34PM EST | 340.00 | 23.35 | 24.95 | 27.60 | 0.00 | - | 101 | 0 | 58.09% |
| LLY221202C00345000 | 2022-11-23 12:10PM EST | 345.00 | 18.55 | 20.55 | 22.90 | 0.00 | - | 2 | 0 | 52.59% |
| LLY221202C00350000 | 2022-11-25 12:36PM EST | 350.00 | 16.75 | 15.80 | 18.80 | +2.92 | +21.11% | 2 | 0 | 50.54% |
| LLY221202C00355000 | 2022-11-25 12:50PM EST | 355.00 | 12.45 | 12.00 | 13.70 | +1.91 | +18.12% | 7 | 0 | 40.64% |
| LLY221202C00360000 | 2022-11-25 12:26PM EST | 360.00 | 9.00 | 7.60 | 9.80 | +1.35 | +17.65% | 704 | 0 | 36.98% |
| LLY221202C00365000 | 2022-11-25 12:53PM EST | 365.00 | 6.32 | 6.10 | 6.65 | +1.42 | +28.98% | 44 | 0 | 34.94% |
| LLY221202C00370000 | 2022-11-25 12:58PM EST | 370.00 | 4.10 | 3.70 | 4.10 | +1.10 | +36.67% | 406 | 0 | 32.90% |
| LLY221202C00375000 | 2022-11-25 12:55PM EST | 375.00 | 2.26 | 2.04 | 2.40 | +0.55 | +32.16% | 140 | 0 | 32.07% |
| LLY221202C00380000 | 2022-11-25 12:51PM EST | 380.00 | 1.30 | 0.72 | 1.29 | +0.46 | +54.76% | 269 | 0 | 31.40% |
| LLY221202C00385000 | 2022-11-25 12:18PM EST | 385.00 | 0.47 | 0.39 | 0.64 | -0.79 | -62.70% | 2 | 0 | 30.96% |
| LLY221202C00390000 | 2022-11-25 10:52AM EST | 390.00 | 0.30 | 0.00 | 0.35 | -0.60 | -66.67% | 4 | 0 | 31.79% |
| LLY221202C00395000 | 2022-11-25 12:29PM EST | 395.00 | 0.14 | 0.00 | 0.20 | -0.31 | -68.89% | 6 | 0 | 32.96% |
| LLY221202C00400000 | 2022-11-25 10:21AM EST | 400.00 | 0.10 | 0.00 | 0.10 | -0.22 | -68.75% | 3 | 0 | 33.40% |
| LLY221202C00405000 | 2022-10-14 2:44PM EST | 405.00 | 1.01 | 0.00 | 2.37 | 0.00 | - | - | 1 | 59.45% |
| LLY221202C00410000 | 2022-10-24 2:40PM EST | 410.00 | 2.42 | 0.00 | 1.00 | 0.00 | - | - | 1 | 53.42% |
| LLY221202C00415000 | 2022-11-01 1:59PM EST | 415.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 0 | 54.83% |
| LLY221202C00420000 | 2022-11-10 3:14PM EST | 420.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 314 | 58.98% |
| LLY221202C00425000 | 2022-11-16 12:22PM EST | 425.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 62.99% |
| LLY221202C00430000 | 2022-11-17 3:26PM EST | 430.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 50.78% |
| LLY221202C00440000 | 2022-11-14 10:42AM EST | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 74.61% |
| LLY221202C00450000 | 2022-11-15 11:12AM EST | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 81.93% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202P00170000 | 2022-11-21 3:27PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 0 | 175.00% |
| LLY221202P00180000 | 2022-11-23 10:53AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 0 | 162.50% |
| LLY221202P00190000 | 2022-11-18 1:09PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 0 | 150.00% |
| LLY221202P00200000 | 2022-11-23 12:38PM EST | 200.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 0 | 186.33% |
| LLY221202P00210000 | 2022-11-23 12:38PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 128.13% |
| LLY221202P00220000 | 2022-11-21 3:15PM EST | 220.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 45 | 0 | 163.28% |
| LLY221202P00230000 | 2022-10-21 9:26AM EST | 230.00 | 0.70 | 0.00 | 0.18 | 0.00 | - | 50 | 50 | 141.41% |
| LLY221202P00235000 | 2022-11-23 10:49AM EST | 235.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 233 | 137.11% |
| LLY221202P00240000 | 2022-10-31 8:32AM EST | 240.00 | 0.50 | 0.00 | 0.13 | 0.00 | - | - | 0 | 125.00% |
| LLY221202P00265000 | 2022-11-21 11:00AM EST | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 122.85% |
| LLY221202P00275000 | 2022-10-25 10:12AM EST | 275.00 | 1.03 | 0.00 | 2.13 | 0.00 | - | 6 | 3 | 132.76% |
| LLY221202P00280000 | 2022-11-02 2:12PM EST | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 104.30% |
| LLY221202P00285000 | 2022-11-02 2:21PM EST | 285.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 98.34% |
| LLY221202P00290000 | 2022-11-01 9:14AM EST | 290.00 | 1.20 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 83.59% |
| LLY221202P00295000 | 2022-11-02 12:42PM EST | 295.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 86.47% |
| LLY221202P00300000 | 2022-11-25 10:56AM EST | 300.00 | 0.13 | 0.00 | 0.13 | -0.13 | -50.00% | 1 | 0 | 62.89% |
| LLY221202P00305000 | 2022-11-25 9:42AM EST | 305.00 | 0.27 | 0.00 | 0.30 | -0.81 | -75.00% | 1 | 0 | 64.94% |
| LLY221202P00310000 | 2022-11-25 10:51AM EST | 310.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 1 | 0 | 54.49% |
| LLY221202P00315000 | 2022-11-25 12:48PM EST | 315.00 | 0.36 | 0.00 | 0.36 | +0.11 | +44.00% | 1 | 0 | 56.25% |
| LLY221202P00320000 | 2022-11-25 9:43AM EST | 320.00 | 0.27 | 0.00 | 0.37 | -0.11 | -28.95% | 2 | 0 | 51.27% |
| LLY221202P00325000 | 2022-11-25 12:28PM EST | 325.00 | 0.10 | 0.05 | 0.30 | -0.25 | -71.43% | 210 | 0 | 50.05% |
| LLY221202P00330000 | 2022-11-25 12:19PM EST | 330.00 | 0.18 | 0.15 | 0.65 | -0.22 | -55.00% | 2 | 0 | 52.10% |
| LLY221202P00335000 | 2022-11-22 12:58PM EST | 335.00 | 1.00 | 0.12 | 0.47 | 0.00 | - | 52 | 0 | 42.75% |
| LLY221202P00340000 | 2022-11-25 12:43PM EST | 340.00 | 0.47 | 0.25 | 0.78 | -0.59 | -55.66% | 14 | 0 | 41.60% |
| LLY221202P00345000 | 2022-11-25 12:10PM EST | 345.00 | 0.76 | 0.26 | 1.01 | -0.64 | -45.71% | 24 | 0 | 37.79% |
| LLY221202P00350000 | 2022-11-25 12:50PM EST | 350.00 | 1.41 | 0.96 | 1.35 | -0.79 | -35.91% | 389 | 0 | 33.99% |
| LLY221202P00355000 | 2022-11-25 12:52PM EST | 355.00 | 2.00 | 1.68 | 2.33 | -2.00 | -50.00% | 160 | 0 | 33.35% |
| LLY221202P00360000 | 2022-11-25 12:47PM EST | 360.00 | 3.87 | 3.20 | 3.75 | -1.73 | -30.89% | 249 | 0 | 32.42% |
| LLY221202P00365000 | 2022-11-25 11:58AM EST | 365.00 | 5.63 | 5.25 | 5.80 | -2.18 | -27.91% | 51 | 14 | 31.73% |
| LLY221202P00370000 | 2022-11-25 12:47PM EST | 370.00 | 9.05 | 7.30 | 8.45 | -2.95 | -24.58% | 1 | 0 | 30.67% |
| LLY221202P00375000 | 2022-11-25 12:48PM EST | 375.00 | 12.60 | 11.10 | 13.40 | -11.57 | -47.87% | 2 | 0 | 39.86% |
| LLY221202P00380000 | 2022-11-07 1:28PM EST | 380.00 | 23.00 | 13.50 | 16.85 | 0.00 | - | - | 0 | 37.76% |
| LLY221202P00385000 | 2022-11-08 11:12AM EST | 385.00 | 24.50 | 18.50 | 21.10 | 0.00 | - | - | 0 | 38.45% |
| LLY221202P00390000 | 2022-11-23 10:02AM EST | 390.00 | 29.50 | 23.50 | 25.95 | 0.00 | - | 2 | 0 | 43.08% |
| LLY221202P00405000 | 2022-10-26 8:33AM EST | 405.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY221202P00460000 | 2022-11-14 10:11AM EST | 460.00 | 108.85 | 93.25 | 96.20 | 0.00 | - | 7 | 0 | 113.79% |
© 2022 Yahoo. All rights reserved.
