Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:230.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00230000 | 2022-10-07 2:40PM EST | 2022-12-16 | 97.00 | 125.75 | 129.50 | 0.00 | - | 4 | 2 | 0.00% |
| LLY221223C00230000 | 2022-11-15 9:34AM EST | 2022-12-23 | 125.00 | 137.50 | 141.50 | 0.00 | - | 1 | 1 | 118.80% |
| LLY230120C00230000 | 2022-11-25 11:18AM EST | 2023-01-20 | 136.30 | 138.85 | 141.90 | 0.00 | - | 1 | 289 | 82.59% |
| LLY230217C00230000 | 2022-09-23 8:55AM EST | 2023-02-17 | 87.50 | 113.45 | 116.65 | 0.00 | - | 2 | 3 | 0.00% |
| LLY230317C00230000 | 2022-07-11 1:53PM EST | 2023-03-17 | 108.00 | 81.05 | 84.45 | 0.00 | - | 15 | 21 | 0.00% |
| LLY230421C00230000 | 2022-08-19 8:36AM EST | 2023-04-21 | 101.00 | 87.30 | 90.50 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230915C00230000 | 2022-09-26 10:20AM EST | 2023-09-15 | 97.00 | 137.25 | 141.00 | 0.00 | - | - | 1 | 35.03% |
| LLY240119C00230000 | 2022-11-22 1:26PM EST | 2024-01-19 | 144.58 | 151.60 | 154.95 | 0.00 | - | 1 | 28 | 51.22% |
| LLY250117C00230000 | 2022-12-06 9:34AM EST | 2025-01-17 | 163.50 | 162.50 | 165.95 | -0.29 | -0.18% | 1 | 11 | 46.48% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221209P00230000 | 2022-11-30 2:13PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,165 | 156.25% |
| LLY221216P00230000 | 2022-11-30 10:23AM EST | 2022-12-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 93.75% |
| LLY221223P00230000 | 2022-11-23 12:56PM EST | 2022-12-23 | 0.11 | 0.00 | 2.13 | 0.00 | - | 156 | 29 | 121.05% |
| LLY221230P00230000 | 2022-11-30 9:46AM EST | 2022-12-30 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 41 | 66.80% |
| LLY230106P00230000 | 2022-11-30 3:52PM EST | 2023-01-06 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 90.23% |
| LLY230120P00230000 | 2022-11-16 12:27PM EST | 2023-01-20 | 0.55 | 0.00 | 0.43 | 0.00 | - | 2 | 1,310 | 58.30% |
| LLY230217P00230000 | 2022-11-28 10:07AM EST | 2023-02-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 25.00% |
| LLY230317P00230000 | 2022-11-18 9:47AM EST | 2023-03-17 | 1.02 | 0.40 | 1.13 | 0.00 | - | 1 | 39 | 50.20% |
| LLY230421P00230000 | 2022-10-19 10:03AM EST | 2023-04-21 | 3.45 | 0.44 | 2.97 | 0.00 | - | 5 | 7 | 52.83% |
| LLY230616P00230000 | 2022-12-06 11:19AM EST | 2023-06-16 | 2.30 | 1.10 | 2.72 | -0.90 | -28.13% | 3 | 84 | 43.57% |
| LLY230721P00230000 | 2022-11-23 12:57PM EST | 2023-07-21 | 3.15 | 2.15 | 3.35 | 0.00 | - | - | 2 | 42.08% |
| LLY230915P00230000 | 2022-09-29 11:00AM EST | 2023-09-15 | 8.69 | 5.05 | 7.25 | 0.00 | - | - | 10 | 46.45% |
| LLY240119P00230000 | 2022-10-26 11:00AM EST | 2024-01-19 | 8.10 | 4.95 | 7.75 | 0.00 | - | 2 | 0 | 39.44% |
| LLY250117P00230000 | 2022-12-05 3:56PM EST | 2025-01-17 | 12.00 | 10.00 | 13.90 | +2.00 | +20.00% | 3 | 36 | 34.99% |
© 2022 Yahoo. All rights reserved.
