Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:210.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324C00210000 | 2023-03-14 11:10AM EDT | 2023-03-24 | 115.13 | 119.65 | 122.45 | 0.00 | - | - | 1 | 259.13% |
| LLY230421C00210000 | 2023-03-07 3:06PM EDT | 2023-04-21 | 102.00 | 119.95 | 123.70 | 0.00 | - | 1 | 3 | 81.86% |
| LLY230519C00210000 | 2023-03-03 4:04PM EDT | 2023-05-19 | 111.30 | 120.65 | 124.45 | 0.00 | - | 1 | 1 | 67.82% |
| LLY230616C00210000 | 2023-02-10 2:42PM EDT | 2023-06-16 | 138.17 | 106.20 | 109.50 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230915C00210000 | 2022-12-21 1:37PM EDT | 2023-09-15 | 165.95 | 139.10 | 142.75 | 0.00 | - | - | 1 | 85.53% |
| LLY240119C00210000 | 2023-02-28 12:47PM EDT | 2024-01-19 | 113.00 | 128.25 | 130.45 | 0.00 | - | 2 | 755 | 48.95% |
| LLY250117C00210000 | 2022-12-21 3:30PM EDT | 2025-01-17 | 176.66 | 150.50 | 154.50 | 0.00 | - | - | 10 | 55.08% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00210000 | 2023-03-07 4:50PM EDT | 2023-04-21 | 0.06 | 0.00 | 0.40 | 0.00 | - | 12 | 49 | 67.29% |
| LLY230519P00210000 | 2023-02-16 10:45AM EDT | 2023-05-19 | 0.31 | 0.00 | 1.14 | 0.00 | - | - | 18 | 57.20% |
| LLY230616P00210000 | 2023-03-20 10:39AM EDT | 2023-06-16 | 0.41 | 0.18 | 0.68 | 0.00 | - | 1 | 98 | 48.63% |
| LLY230721P00210000 | 2023-03-21 11:30AM EDT | 2023-07-21 | 0.60 | 0.34 | 0.70 | 0.00 | - | 1 | 77 | 41.33% |
| LLY230915P00210000 | 2023-01-30 10:32AM EDT | 2023-09-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| LLY231020P00210000 | 2023-02-27 3:54PM EDT | 2023-10-20 | 2.60 | 1.38 | 3.30 | 0.00 | - | - | 5 | 43.09% |
| LLY240119P00210000 | 2023-03-15 12:22PM EDT | 2024-01-19 | 3.60 | 1.83 | 4.30 | 0.00 | - | 28 | 831 | 38.66% |
| LLY240621P00210000 | 2023-02-16 4:58PM EDT | 2024-06-21 | 5.60 | 4.55 | 7.05 | 0.00 | - | - | 1 | 36.38% |
| LLY250117P00210000 | 2023-03-07 4:00PM EDT | 2025-01-17 | 8.70 | 7.30 | 9.05 | 0.00 | - | 1 | 11 | 32.69% |
© 2023 Yahoo. All rights reserved.
