Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220708C00280000 | 2022-06-23 9:47AM EDT | 280.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 76 | 51 | 0.00% |
| LLY220708C00285000 | 2022-06-24 1:59PM EDT | 285.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| LLY220708C00290000 | 2022-06-30 3:09PM EDT | 290.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY220708C00295000 | 2022-07-05 3:48PM EDT | 295.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY220708C00297500 | 2022-06-21 12:28PM EDT | 297.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LLY220708C00300000 | 2022-06-28 11:06AM EDT | 300.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY220708C00302500 | 2022-07-05 1:22PM EDT | 302.50 | 20.26 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY220708C00305000 | 2022-07-05 3:19PM EDT | 305.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| LLY220708C00307500 | 2022-06-29 3:58PM EDT | 307.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY220708C00310000 | 2022-07-05 1:37PM EDT | 310.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| LLY220708C00312500 | 2022-07-05 11:03AM EDT | 312.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| LLY220708C00315000 | 2022-07-01 12:05PM EDT | 315.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 41 | 116 | 0.00% |
| LLY220708C00317500 | 2022-06-28 11:57AM EDT | 317.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| LLY220708C00320000 | 2022-07-05 3:54PM EDT | 320.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 26 | 89 | 0.00% |
| LLY220708C00322500 | 2022-07-05 3:08PM EDT | 322.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 99 | 0.00% |
| LLY220708C00325000 | 2022-07-05 3:12PM EDT | 325.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 86 | 150 | 0.00% |
| LLY220708C00327500 | 2022-07-05 2:59PM EDT | 327.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 0.39% |
| LLY220708C00330000 | 2022-07-05 3:51PM EDT | 330.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 91 | 516 | 3.13% |
| LLY220708C00332500 | 2022-07-05 3:47PM EDT | 332.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 58 | 57 | 3.13% |
| LLY220708C00335000 | 2022-07-05 3:59PM EDT | 335.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 73 | 115 | 6.25% |
| LLY220708C00337500 | 2022-07-05 3:44PM EDT | 337.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 6.25% |
| LLY220708C00340000 | 2022-07-05 3:01PM EDT | 340.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 737 | 12.50% |
| LLY220708C00345000 | 2022-07-05 12:59PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| LLY220708C00350000 | 2022-07-05 3:14PM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 12.50% |
| LLY220708C00360000 | 2022-06-29 1:06PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| LLY220708C00365000 | 2022-06-06 11:06AM EDT | 365.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220708P00160000 | 2022-06-13 10:03AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| LLY220708P00170000 | 2022-06-22 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY220708P00205000 | 2022-06-23 3:44PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LLY220708P00210000 | 2022-06-23 3:44PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| LLY220708P00215000 | 2022-06-23 3:43PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LLY220708P00220000 | 2022-06-23 3:43PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LLY220708P00235000 | 2022-06-21 10:46AM EDT | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LLY220708P00260000 | 2022-06-30 9:30AM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| LLY220708P00265000 | 2022-06-27 11:46AM EDT | 265.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| LLY220708P00270000 | 2022-07-05 10:42AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 194 | 50.00% |
| LLY220708P00275000 | 2022-06-27 9:35AM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| LLY220708P00280000 | 2022-06-24 3:45PM EDT | 280.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| LLY220708P00285000 | 2022-07-01 3:12PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| LLY220708P00290000 | 2022-07-05 10:53AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LLY220708P00295000 | 2022-07-05 3:01PM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 25.00% |
| LLY220708P00297500 | 2022-07-05 3:01PM EDT | 297.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 25.00% |
| LLY220708P00300000 | 2022-07-05 3:48PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 25.00% |
| LLY220708P00302500 | 2022-07-05 9:36AM EDT | 302.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| LLY220708P00305000 | 2022-07-05 2:28PM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 57 | 97 | 12.50% |
| LLY220708P00307500 | 2022-07-05 2:22PM EDT | 307.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| LLY220708P00310000 | 2022-07-05 3:34PM EDT | 310.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 124 | 98 | 12.50% |
| LLY220708P00312500 | 2022-07-05 10:52AM EDT | 312.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| LLY220708P00315000 | 2022-07-05 3:07PM EDT | 315.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 12.50% |
| LLY220708P00317500 | 2022-07-05 1:43PM EDT | 317.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 6.25% |
| LLY220708P00320000 | 2022-07-05 3:52PM EDT | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 36 | 49 | 6.25% |
| LLY220708P00322500 | 2022-07-05 3:16PM EDT | 322.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 450 | 387 | 3.13% |
| LLY220708P00325000 | 2022-07-05 3:30PM EDT | 325.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 389 | 353 | 1.56% |
| LLY220708P00327500 | 2022-07-05 3:57PM EDT | 327.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY220708P00330000 | 2022-07-05 3:56PM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| LLY220708P00332500 | 2022-07-01 11:10AM EDT | 332.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY220708P00340000 | 2022-06-28 1:21PM EDT | 340.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LLY220708P00345000 | 2022-07-01 9:54AM EDT | 345.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LLY220708P00350000 | 2022-06-30 3:31PM EDT | 350.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
