Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:230.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00230000 | 2023-03-27 9:32AM EDT | 2023-03-31 | 94.50 | 106.75 | 109.10 | 0.00 | - | 1 | 2 | 306.35% |
| LLY230421C00230000 | 2023-03-28 11:24AM EDT | 2023-04-21 | 106.75 | 107.90 | 110.85 | 0.00 | - | 7 | 8 | 94.26% |
| LLY230519C00230000 | 2023-03-20 10:20AM EDT | 2023-05-19 | 105.50 | 108.50 | 111.15 | 0.00 | - | - | 2 | 67.08% |
| LLY230915C00230000 | 2023-03-13 9:45AM EDT | 2023-09-15 | 101.00 | 111.50 | 114.75 | 0.00 | - | 1 | 12 | 51.69% |
| LLY240119C00230000 | 2023-01-19 2:28PM EDT | 2024-01-19 | 133.16 | 110.35 | 113.15 | 0.00 | - | 6 | 32 | 36.07% |
| LLY250117C00230000 | 2023-02-17 10:58AM EDT | 2025-01-17 | 124.00 | 117.75 | 121.50 | 0.00 | - | 1 | 12 | 33.53% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00230000 | 2023-03-06 4:46PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 252.34% |
| LLY230406P00230000 | 2023-03-08 4:04PM EDT | 2023-04-06 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 11 | 150.68% |
| LLY230421P00230000 | 2023-03-28 12:33PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 315 | 57.81% |
| LLY230519P00230000 | 2023-02-24 12:49PM EDT | 2023-05-19 | 0.65 | 0.05 | 1.23 | 0.00 | - | 1 | 3 | 54.44% |
| LLY230616P00230000 | 2023-03-30 9:33AM EDT | 2023-06-16 | 0.66 | 0.37 | 0.70 | -0.04 | -5.71% | 2 | 325 | 44.43% |
| LLY230721P00230000 | 2023-03-21 10:11AM EDT | 2023-07-21 | 1.10 | 0.65 | 1.25 | 0.00 | - | 1 | 97 | 41.19% |
| LLY230915P00230000 | 2023-03-24 3:09PM EDT | 2023-09-15 | 2.55 | 0.69 | 3.50 | 0.00 | - | 3 | 68 | 42.66% |
| LLY231020P00230000 | 2023-02-28 1:05PM EDT | 2023-10-20 | 4.50 | 1.70 | 3.35 | 0.00 | - | - | 1 | 38.40% |
| LLY240119P00230000 | 2023-03-13 11:52AM EDT | 2024-01-19 | 5.45 | 3.65 | 5.90 | 0.00 | - | 1 | 50 | 37.48% |
| LLY240621P00230000 | 2023-03-06 12:58PM EDT | 2024-06-21 | 8.30 | 6.70 | 8.85 | 0.00 | - | 3 | 5 | 34.69% |
| LLY250117P00230000 | 2023-03-08 2:56PM EDT | 2025-01-17 | 12.40 | 9.15 | 11.50 | 0.00 | - | 3 | 74 | 31.49% |
© 2023 Yahoo. All rights reserved.
