Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00200000 | 2022-07-22 1:49PM EST | 200.00 | 128.30 | 101.15 | 103.95 | 0.00 | - | - | 2 | 0.00% |
| LLY221216C00260000 | 2022-08-02 11:21AM EST | 260.00 | 70.00 | 48.10 | 50.50 | 0.00 | - | 5 | 5 | 0.00% |
| LLY221216C00270000 | 2022-08-03 9:30AM EST | 270.00 | 51.85 | 40.65 | 43.15 | 0.00 | - | 2 | 2 | 0.00% |
| LLY221216C00280000 | 2022-08-04 2:56PM EST | 280.00 | 38.80 | 33.85 | 36.70 | 0.00 | - | - | 213 | 0.00% |
| LLY221216C00290000 | 2022-08-04 9:23AM EST | 290.00 | 31.65 | 27.85 | 30.60 | 0.00 | - | - | 1 | 0.00% |
| LLY221216C00300000 | 2022-08-09 10:21AM EST | 300.00 | 25.00 | 21.65 | 24.85 | 0.00 | - | 5 | 74 | 0.00% |
| LLY221216C00310000 | 2022-08-11 8:34AM EST | 310.00 | 18.81 | 17.70 | 20.05 | -1.19 | -5.95% | 3 | 10 | 0.00% |
| LLY221216C00320000 | 2022-08-10 8:56AM EST | 320.00 | 16.00 | 13.05 | 16.00 | +0.87 | +5.75% | 6 | 28 | 0.00% |
| LLY221216C00330000 | 2022-08-10 11:33AM EST | 330.00 | 12.00 | 10.25 | 11.75 | -0.30 | -2.44% | 32 | 210 | 0.00% |
| LLY221216C00340000 | 2022-08-09 8:33AM EST | 340.00 | 8.65 | 6.40 | 9.75 | 0.00 | - | 4 | 77 | 0.00% |
| LLY221216C00350000 | 2022-08-10 2:59PM EST | 350.00 | 6.50 | 4.70 | 7.55 | +0.35 | +5.69% | 3 | 74 | 0.00% |
| LLY221216C00360000 | 2022-08-03 11:30AM EST | 360.00 | 9.35 | 2.87 | 5.55 | 0.00 | - | 3 | 15 | 5.46% |
| LLY221216C00370000 | 2022-08-04 1:22PM EST | 370.00 | 4.50 | 1.75 | 4.75 | 0.00 | - | - | 4 | 20.00% |
| LLY221216C00380000 | 2022-08-09 1:37PM EST | 380.00 | 3.00 | 2.20 | 3.30 | 0.00 | - | 44 | 392 | 25.21% |
| LLY221216C00390000 | 2022-08-11 9:22AM EST | 390.00 | 2.50 | 0.18 | 3.20 | +2.50 | - | 2 | 23 | 32.95% |
| LLY221216C00400000 | 2022-08-10 12:27PM EST | 400.00 | 1.43 | 1.20 | 1.93 | -0.08 | -5.30% | 3 | 91 | 34.06% |
| LLY221216C00410000 | 2022-07-06 8:32AM EST | 410.00 | 6.10 | 1.68 | 4.20 | 0.00 | - | - | 4 | 51.51% |
| LLY221216C00430000 | 2022-07-25 11:22AM EST | 430.00 | 2.70 | 0.17 | 1.64 | 0.00 | - | - | 4 | 49.41% |
| LLY221216C00440000 | 2022-07-05 1:34PM EST | 440.00 | 3.00 | 0.41 | 1.74 | 0.00 | - | - | 1 | 55.26% |
| LLY221216C00450000 | 2022-07-15 9:15AM EST | 450.00 | 1.97 | 0.07 | 0.68 | 0.00 | - | - | 1 | 49.66% |
| LLY221216C00460000 | 2022-07-15 8:32AM EST | 460.00 | 1.72 | 0.07 | 0.64 | 0.00 | - | - | 10 | 53.22% |
| LLY221216C00470000 | 2022-08-05 8:47AM EST | 470.00 | 0.47 | 0.07 | 0.61 | 0.00 | - | - | 117 | 51.71% |
| LLY221216C00480000 | 2022-08-05 8:46AM EST | 480.00 | 0.45 | 0.07 | 0.61 | 0.00 | - | 10 | 99 | 55.32% |
| LLY221216C00490000 | 2022-08-11 8:49AM EST | 490.00 | 0.31 | 0.02 | 0.61 | -0.12 | -27.91% | 1 | 60 | 58.11% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216P00155000 | 2022-08-08 11:57AM EST | 155.00 | 0.95 | 0.00 | 1.49 | 0.00 | - | - | 0 | 179.35% |
| LLY221216P00160000 | 2022-08-05 10:02AM EST | 160.00 | 0.48 | 0.00 | 1.07 | 0.00 | - | - | 91 | 164.94% |
| LLY221216P00165000 | 2022-08-09 10:38AM EST | 165.00 | 0.79 | 0.06 | 1.19 | 0.00 | - | 2 | 277 | 162.94% |
| LLY221216P00170000 | 2022-08-10 8:32AM EST | 170.00 | 0.68 | 0.26 | 1.30 | -0.12 | -15.00% | 22 | 380 | 162.79% |
| LLY221216P00175000 | 2022-08-05 10:02AM EST | 175.00 | 0.77 | 0.03 | 1.42 | 0.00 | - | - | 51 | 155.37% |
| LLY221216P00180000 | 2022-08-04 10:56AM EST | 180.00 | 1.42 | 0.05 | 1.55 | 0.00 | - | - | 50 | 152.34% |
| LLY221216P00185000 | 2022-08-04 2:22PM EST | 185.00 | 1.14 | 0.07 | 2.12 | 0.00 | - | - | 40 | 154.93% |
| LLY221216P00190000 | 2022-08-03 2:50PM EST | 190.00 | 1.05 | 0.17 | 1.86 | 0.00 | - | - | 76 | 147.56% |
| LLY221216P00200000 | 2022-08-05 8:34AM EST | 200.00 | 1.31 | 0.24 | 2.55 | 0.00 | - | - | 25 | 145.26% |
| LLY221216P00210000 | 2022-08-05 12:46PM EST | 210.00 | 1.81 | 0.07 | 2.30 | 0.00 | - | - | 1 | 130.96% |
| LLY221216P00220000 | 2022-08-04 1:26PM EST | 220.00 | 2.80 | 0.50 | 2.79 | 0.00 | - | - | 7 | 129.18% |
| LLY221216P00230000 | 2022-07-14 9:32AM EST | 230.00 | 3.57 | 2.48 | 4.85 | 0.00 | - | - | 2 | 142.98% |
| LLY221216P00240000 | 2022-08-09 10:01AM EST | 240.00 | 3.90 | 3.80 | 6.00 | 0.00 | - | 3 | 1,124 | 142.85% |
| LLY221216P00250000 | 2022-08-11 10:35AM EST | 250.00 | 5.51 | 5.15 | 7.60 | +0.01 | +0.18% | 26 | 63 | 142.52% |
| LLY221216P00260000 | 2022-08-10 2:21PM EST | 260.00 | 7.33 | 7.15 | 8.85 | -0.17 | -2.27% | 1 | 47 | 141.39% |
| LLY221216P00270000 | 2022-08-10 2:21PM EST | 270.00 | 9.60 | 9.15 | 12.30 | -0.47 | -4.67% | - | 52 | 144.60% |
| LLY221216P00280000 | 2022-08-11 8:38AM EST | 280.00 | 13.40 | 11.75 | 14.90 | +0.90 | +7.20% | 1 | 18 | 144.98% |
| LLY221216P00290000 | 2022-08-05 1:42PM EST | 290.00 | 18.04 | 16.70 | 19.35 | 0.00 | - | - | 24 | 152.59% |
| LLY221216P00300000 | 2022-08-08 1:56PM EST | 300.00 | 20.50 | 20.90 | 23.65 | 0.00 | - | - | 11 | 155.93% |
| LLY221216P00310000 | 2022-08-11 10:51AM EST | 310.00 | 25.70 | 25.40 | 28.15 | -1.29 | -4.78% | 1 | 20 | 158.51% |
| LLY221216P00320000 | 2022-08-05 1:42PM EST | 320.00 | 33.92 | 31.25 | 34.30 | 0.00 | - | 2 | 10 | 164.76% |
| LLY221216P00330000 | 2022-08-09 1:58PM EST | 330.00 | 37.00 | 38.00 | 41.25 | 0.00 | - | 1 | 12 | 172.20% |
| LLY221216P00340000 | 2022-07-25 1:54PM EST | 340.00 | 31.40 | 45.35 | 47.90 | 0.00 | - | - | 11 | 178.67% |
| LLY221216P00350000 | 2022-07-18 2:45PM EST | 350.00 | 43.00 | 52.75 | 56.50 | 0.00 | - | - | 1 | 187.01% |
| LLY221216P00360000 | 2022-07-06 9:12AM EST | 360.00 | 45.05 | 52.40 | 55.05 | 0.00 | - | - | 49 | 167.36% |
© 2022 Yahoo. All rights reserved.
