Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:350.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00350000 | 2023-03-28 2:20PM EDT | 2023-03-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| LLY230406C00350000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY230414C00350000 | 2023-03-28 2:46PM EDT | 2023-04-14 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY230421C00350000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| LLY230428C00350000 | 2023-03-28 3:55PM EDT | 2023-04-28 | 6.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY230519C00350000 | 2023-03-28 3:55PM EDT | 2023-05-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| LLY230616C00350000 | 2023-03-28 3:29PM EDT | 2023-06-16 | 13.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY230721C00350000 | 2023-03-28 3:47PM EDT | 2023-07-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY230915C00350000 | 2023-03-28 3:28PM EDT | 2023-09-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY231020C00350000 | 2023-03-27 11:39AM EDT | 2023-10-20 | 26.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| LLY240119C00350000 | 2023-03-28 3:52PM EDT | 2024-01-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| LLY240621C00350000 | 2023-03-28 2:21PM EDT | 2024-06-21 | 42.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| LLY250117C00350000 | 2023-03-22 1:34PM EDT | 2025-01-17 | 50.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00350000 | 2023-02-27 4:33PM EDT | 2023-03-31 | 34.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230406P00350000 | 2023-03-17 3:28PM EDT | 2023-04-06 | 20.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230421P00350000 | 2023-03-28 10:01AM EDT | 2023-04-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY230428P00350000 | 2023-03-15 1:52PM EDT | 2023-04-28 | 24.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230519P00350000 | 2023-03-28 10:13AM EDT | 2023-05-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616P00350000 | 2023-03-21 3:20PM EDT | 2023-06-16 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230721P00350000 | 2023-03-23 11:39AM EDT | 2023-07-21 | 28.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY230915P00350000 | 2023-03-14 3:55PM EDT | 2023-09-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY231020P00350000 | 2023-03-01 11:18AM EDT | 2023-10-20 | 45.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119P00350000 | 2023-03-28 2:37PM EDT | 2024-01-19 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621P00350000 | 2023-03-23 12:50PM EDT | 2024-06-21 | 44.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY250117P00350000 | 2023-03-14 3:18PM EDT | 2025-01-17 | 54.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
