Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:220.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00220000 | 2023-02-13 3:41PM EDT | 2023-04-21 | 127.80 | 108.50 | 112.50 | 0.00 | - | 2 | 3 | 0.00% |
| LLY230616C00220000 | 2022-12-22 12:22PM EDT | 2023-06-16 | 152.00 | 126.85 | 130.50 | 0.00 | - | 1 | 1 | 101.61% |
| LLY230721C00220000 | 2023-02-03 12:14PM EDT | 2023-07-21 | 124.42 | 101.90 | 104.55 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230915C00220000 | 2023-01-20 3:26PM EDT | 2023-09-15 | 129.75 | 113.25 | 116.60 | 0.00 | - | 8 | 8 | 33.07% |
| LLY240119C00220000 | 2023-03-29 3:07PM EDT | 2024-01-19 | 124.00 | 123.85 | 126.10 | +20.95 | +20.33% | 1 | 1,001 | 48.29% |
| LLY250117C00220000 | 2023-02-02 11:06AM EDT | 2025-01-17 | 129.00 | 119.35 | 123.00 | 0.00 | - | 1 | 3 | 28.62% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230406P00220000 | 2023-02-28 11:40AM EDT | 2023-04-06 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 2 | 163.53% |
| LLY230414P00220000 | 2023-03-10 2:34PM EDT | 2023-04-14 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 28 | 115.63% |
| LLY230421P00220000 | 2023-03-28 3:05PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 118 | 60.16% |
| LLY230428P00220000 | 2023-03-17 3:41PM EDT | 2023-04-28 | 0.17 | 0.00 | 0.35 | 0.00 | - | 131 | 41 | 63.87% |
| LLY230519P00220000 | 2023-03-21 12:14PM EDT | 2023-05-19 | 0.23 | 0.00 | 2.26 | 0.00 | - | 1 | 9 | 65.50% |
| LLY230616P00220000 | 2023-03-23 1:14PM EDT | 2023-06-16 | 0.55 | 0.05 | 0.64 | 0.00 | - | 34 | 386 | 47.56% |
| LLY230721P00220000 | 2023-03-24 2:56PM EDT | 2023-07-21 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 168 | 41.13% |
| LLY230915P00220000 | 2023-03-10 3:26PM EDT | 2023-09-15 | 2.00 | 1.24 | 1.99 | 0.00 | - | 3 | 161 | 40.30% |
| LLY231020P00220000 | 2023-02-28 11:53AM EDT | 2023-10-20 | 3.55 | 1.84 | 3.00 | 0.00 | - | - | 4 | 40.37% |
| LLY240119P00220000 | 2023-03-21 9:43AM EDT | 2024-01-19 | 3.90 | 3.40 | 4.25 | 0.00 | - | 1 | 171 | 36.76% |
| LLY240621P00220000 | 2023-02-17 2:09PM EDT | 2024-06-21 | 7.10 | 5.50 | 8.20 | 0.00 | - | 1 | 1 | 36.33% |
| LLY250117P00220000 | 2023-02-28 10:33AM EDT | 2025-01-17 | 10.60 | 7.95 | 10.35 | 0.00 | - | 1 | 10 | 32.50% |
© 2023 Yahoo. All rights reserved.
