Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:230.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617C00230000 | 2022-05-19 3:03PM EDT | 2022-06-17 | 59.08 | 91.95 | 95.75 | 0.00 | - | 100 | 363 | 70.36% |
| LLY220715C00230000 | 2022-05-20 3:29PM EDT | 2022-07-15 | 67.45 | 92.50 | 96.00 | 0.00 | - | 4 | 113 | 52.12% |
| LLY221021C00230000 | 2022-05-16 10:13AM EDT | 2022-10-21 | 83.90 | 95.25 | 99.30 | 0.00 | - | 2 | 3 | 49.00% |
| LLY221118C00230000 | 2022-04-07 10:13AM EDT | 2022-11-18 | 89.25 | 73.00 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230120C00230000 | 2022-05-26 2:24PM EDT | 2023-01-20 | 91.00 | 99.10 | 103.00 | 0.00 | - | 4 | 359 | 45.60% |
| LLY230317C00230000 | 2022-05-16 12:06AM EDT | 2023-03-17 | 73.76 | 100.90 | 105.50 | 0.00 | - | - | 6 | 44.88% |
| LLY240119C00230000 | 2022-05-05 3:59PM EDT | 2024-01-19 | 85.83 | 111.35 | 115.00 | 0.00 | - | 10 | 13 | 40.56% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220610P00230000 | 2022-05-16 12:06AM EDT | 2022-06-10 | 1.00 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.96% |
| LLY220617P00230000 | 2022-05-27 10:08AM EDT | 2022-06-17 | 0.21 | 0.05 | 0.63 | -0.13 | -38.24% | 1 | 945 | 69.48% |
| LLY220701P00230000 | 2022-05-24 9:34AM EDT | 2022-07-01 | 0.95 | 0.00 | 2.58 | 0.00 | - | 2 | 2 | 68.24% |
| LLY220715P00230000 | 2022-05-26 9:52AM EDT | 2022-07-15 | 1.46 | 0.60 | 1.35 | 0.00 | - | 20 | 256 | 54.52% |
| LLY221021P00230000 | 2022-05-27 11:30AM EDT | 2022-10-21 | 3.22 | 1.37 | 4.30 | -4.41 | -57.80% | 2 | 73 | 44.73% |
| LLY221118P00230000 | 2022-05-20 3:02PM EDT | 2022-11-18 | 6.93 | 2.50 | 5.75 | 0.00 | - | 3 | 18 | 44.76% |
| LLY230120P00230000 | 2022-05-26 12:26PM EDT | 2023-01-20 | 7.15 | 4.20 | 7.70 | 0.00 | - | 6 | 741 | 42.28% |
| LLY230317P00230000 | 2022-05-16 10:13AM EDT | 2023-03-17 | 10.40 | 6.00 | 9.65 | 0.00 | - | 8 | 34 | 41.26% |
| LLY230616P00230000 | 2022-05-20 1:20PM EDT | 2023-06-16 | 14.94 | 8.95 | 12.10 | 0.00 | - | 50 | 50 | 39.35% |
| LLY240119P00230000 | 2022-05-18 3:24PM EDT | 2024-01-19 | 19.30 | 12.75 | 16.90 | 0.00 | - | 2 | 18 | 36.26% |
© 2022 Yahoo. All rights reserved.
