Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324C00210000 | 2023-03-14 11:10AM EDT | 210.00 | 115.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230324C00245000 | 2023-03-13 9:37AM EDT | 245.00 | 77.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230324C00295000 | 2023-03-10 1:02PM EDT | 295.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY230324C00300000 | 2023-03-22 10:35AM EDT | 300.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY230324C00305000 | 2023-02-28 4:51PM EDT | 305.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| LLY230324C00307500 | 2023-03-20 10:00AM EDT | 307.50 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230324C00310000 | 2023-03-22 10:52AM EDT | 310.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230324C00312500 | 2023-03-09 10:42AM EDT | 312.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230324C00315000 | 2023-03-23 10:53AM EDT | 315.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230324C00317500 | 2023-03-23 2:29PM EDT | 317.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230324C00320000 | 2023-03-21 9:31AM EDT | 320.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230324C00322500 | 2023-03-22 3:05PM EDT | 322.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230324C00325000 | 2023-03-23 3:53PM EDT | 325.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LLY230324C00327500 | 2023-03-23 2:32PM EDT | 327.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230324C00330000 | 2023-03-23 1:34PM EDT | 330.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY230324C00332500 | 2023-03-23 1:09PM EDT | 332.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY230324C00335000 | 2023-03-23 3:35PM EDT | 335.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| LLY230324C00337500 | 2023-03-23 3:58PM EDT | 337.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| LLY230324C00340000 | 2023-03-23 3:54PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| LLY230324C00342500 | 2023-03-23 3:00PM EDT | 342.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LLY230324C00345000 | 2023-03-23 1:48PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LLY230324C00347500 | 2023-03-23 9:36AM EDT | 347.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230324C00350000 | 2023-03-23 3:12PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230324C00352500 | 2023-03-21 10:43AM EDT | 352.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230324C00355000 | 2023-03-15 10:45AM EDT | 355.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY230324C00357500 | 2023-03-13 2:33PM EDT | 357.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230324C00360000 | 2023-03-20 3:53PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LLY230324C00365000 | 2023-03-15 10:23AM EDT | 365.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324C00370000 | 2023-03-16 1:31PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324C00375000 | 2023-02-28 2:27PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LLY230324C00380000 | 2023-02-28 2:45PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LLY230324C00390000 | 2023-03-06 10:45AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY230324C00395000 | 2023-02-16 10:56AM EDT | 395.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | - | 10 | 212.50% |
| LLY230324C00400000 | 2023-02-15 4:53PM EDT | 400.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 224.32% |
| LLY230324C00410000 | 2023-02-06 12:42PM EDT | 410.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 247.27% |
| LLY230324C00420000 | 2023-02-10 4:22PM EDT | 420.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 268.85% |
| LLY230324C00430000 | 2023-02-14 12:48PM EDT | 430.00 | 0.16 | 0.00 | 1.11 | 0.00 | - | 7 | 3 | 257.42% |
| LLY230324C00435000 | 2023-02-14 12:48PM EDT | 435.00 | 0.17 | 0.00 | 1.11 | 0.00 | - | - | 3 | 266.80% |
| LLY230324C00450000 | 2023-02-10 11:07AM EDT | 450.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 3 | 329.20% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324P00240000 | 2023-03-17 1:32PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324P00250000 | 2023-02-10 12:11PM EDT | 250.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 333.11% |
| LLY230324P00255000 | 2023-03-17 3:35PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| LLY230324P00260000 | 2023-03-17 3:37PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LLY230324P00265000 | 2023-03-17 3:39PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LLY230324P00270000 | 2023-02-24 4:15PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324P00280000 | 2023-03-17 3:59PM EDT | 280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324P00285000 | 2023-03-16 3:00PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY230324P00290000 | 2023-03-22 3:07PM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LLY230324P00292500 | 2023-03-16 2:59PM EDT | 292.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324P00295000 | 2023-03-21 3:20PM EDT | 295.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324P00297500 | 2023-03-23 2:17PM EDT | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230324P00300000 | 2023-03-23 11:01AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LLY230324P00302500 | 2023-03-23 10:24AM EDT | 302.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY230324P00305000 | 2023-03-23 1:24PM EDT | 305.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY230324P00307500 | 2023-03-23 2:18PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY230324P00310000 | 2023-03-22 1:06PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY230324P00312500 | 2023-03-23 1:22PM EDT | 312.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230324P00315000 | 2023-03-23 2:01PM EDT | 315.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY230324P00317500 | 2023-03-23 9:44AM EDT | 317.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230324P00320000 | 2023-03-23 1:39PM EDT | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LLY230324P00322500 | 2023-03-23 3:22PM EDT | 322.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230324P00325000 | 2023-03-23 3:24PM EDT | 325.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| LLY230324P00327500 | 2023-03-23 2:48PM EDT | 327.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY230324P00330000 | 2023-03-23 3:01PM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LLY230324P00332500 | 2023-03-23 3:55PM EDT | 332.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| LLY230324P00335000 | 2023-03-23 2:56PM EDT | 335.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY230324P00337500 | 2023-03-23 9:48AM EDT | 337.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230324P00340000 | 2023-03-23 1:42PM EDT | 340.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230324P00342500 | 2023-03-17 3:55PM EDT | 342.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230324P00345000 | 2023-03-14 10:25AM EDT | 345.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230324P00350000 | 2023-02-17 4:53PM EDT | 350.00 | 22.75 | 18.25 | 22.50 | 0.00 | - | 50 | 0 | 129.22% |
| LLY230324P00355000 | 2023-03-10 10:43AM EDT | 355.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230324P00380000 | 2023-02-15 3:21PM EDT | 380.00 | 40.80 | 48.50 | 52.50 | 0.00 | - | - | 0 | 235.84% |
| LLY230324P00385000 | 2023-02-23 2:19PM EDT | 385.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230324P00390000 | 2023-02-21 1:49PM EDT | 390.00 | 60.23 | 55.20 | 57.50 | 0.00 | - | - | 0 | 140.04% |
| LLY230324P00450000 | 2023-03-13 12:24PM EDT | 450.00 | 125.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230324P00460000 | 2023-03-13 11:38AM EDT | 460.00 | 134.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
