Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:200.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00200000 | 2023-02-28 11:47AM EDT | 2023-04-21 | 112.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230616C00200000 | 2023-03-01 11:44AM EDT | 2023-06-16 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LLY230721C00200000 | 2023-02-03 12:05PM EDT | 2023-07-21 | 143.25 | 120.05 | 123.55 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230915C00200000 | 2023-03-06 10:46AM EDT | 2023-09-15 | 122.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LLY240119C00200000 | 2023-03-07 4:34PM EDT | 2024-01-19 | 120.58 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| LLY240621C00200000 | 2023-03-01 11:28AM EDT | 2024-06-21 | 129.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00200000 | 2023-03-29 12:35PM EDT | 2025-01-17 | 150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00200000 | 2023-03-07 4:47PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| LLY230428P00200000 | 2023-03-21 1:39PM EDT | 2023-04-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY230519P00200000 | 2023-03-21 2:42PM EDT | 2023-05-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| LLY230616P00200000 | 2023-03-15 3:40PM EDT | 2023-06-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 92 | 25.00% |
| LLY230721P00200000 | 2023-03-29 2:06PM EDT | 2023-07-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| LLY230915P00200000 | 2023-03-24 11:33AM EDT | 2023-09-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| LLY231020P00200000 | 2023-02-27 3:36PM EDT | 2023-10-20 | 2.02 | 0.73 | 1.48 | 0.00 | - | - | 16 | 40.96% |
| LLY240119P00200000 | 2023-03-16 10:46AM EDT | 2024-01-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 12.50% |
| LLY240621P00200000 | 2023-03-13 10:44AM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 12.50% |
| LLY250117P00200000 | 2023-03-17 9:53AM EDT | 2025-01-17 | 6.44 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
© 2023 Yahoo. All rights reserved.
