Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:240.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00240000 | 2022-10-26 9:54AM EST | 2022-12-16 | 119.10 | 124.45 | 127.35 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230120C00240000 | 2022-12-06 10:54AM EST | 2023-01-20 | 131.35 | 129.00 | 131.95 | +4.65 | +3.67% | 2 | 414 | 77.14% |
| LLY230217C00240000 | 2022-10-07 8:46AM EST | 2023-02-17 | 95.15 | 118.50 | 122.25 | 0.00 | - | 2 | 2 | 0.00% |
| LLY230317C00240000 | 2022-11-21 9:34AM EST | 2023-03-17 | 121.50 | 130.15 | 133.25 | 0.00 | - | 1 | 5 | 57.54% |
| LLY230616C00240000 | 2022-11-17 2:52PM EST | 2023-06-16 | 129.00 | 134.05 | 137.45 | 0.00 | - | 2 | 5 | 52.31% |
| LLY240119C00240000 | 2022-11-11 11:12AM EST | 2024-01-19 | 125.53 | 143.00 | 146.95 | 0.00 | - | 3 | 376 | 50.22% |
| LLY250117C00240000 | 2022-10-10 8:58AM EST | 2025-01-17 | 120.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221209P00240000 | 2022-12-01 9:49AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 899 | 143.75% |
| LLY221216P00240000 | 2022-11-30 10:49AM EST | 2022-12-16 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 1,488 | 85.94% |
| LLY221223P00240000 | 2022-11-30 10:48AM EST | 2022-12-23 | 0.06 | 0.00 | 0.50 | 0.00 | - | 101 | 218 | 88.87% |
| LLY221230P00240000 | 2022-12-06 9:52AM EST | 2022-12-30 | 0.09 | 0.08 | 0.20 | +0.02 | +28.57% | 5 | 238 | 69.43% |
| LLY230106P00240000 | 2022-12-06 3:25PM EST | 2023-01-06 | 0.07 | 0.05 | 0.20 | -0.05 | -41.67% | 14 | 95 | 60.25% |
| LLY230120P00240000 | 2022-12-06 2:06PM EST | 2023-01-20 | 0.16 | 0.00 | 0.35 | 0.00 | - | 135 | 1,556 | 52.15% |
| LLY230217P00240000 | 2022-12-06 2:18PM EST | 2023-02-17 | 0.58 | 0.38 | 0.73 | +0.07 | +13.73% | 4 | 14 | 50.39% |
| LLY230317P00240000 | 2022-12-06 1:56PM EST | 2023-03-17 | 0.89 | 0.45 | 1.52 | +0.09 | +11.25% | 4 | 44 | 49.00% |
| LLY230421P00240000 | 2022-11-30 1:49PM EST | 2023-04-21 | 1.62 | 1.18 | 2.60 | 0.00 | - | 15 | 298 | 47.38% |
| LLY230616P00240000 | 2022-12-05 12:22PM EST | 2023-06-16 | 2.70 | 1.70 | 3.55 | 0.00 | - | 1 | 105 | 42.98% |
| LLY230721P00240000 | 2022-11-28 1:49PM EST | 2023-07-21 | 3.80 | 2.10 | 4.20 | 0.00 | - | - | 5 | 41.27% |
| LLY230915P00240000 | 2022-11-14 9:47AM EST | 2023-09-15 | 7.00 | 3.70 | 5.00 | 0.00 | - | 1 | 2 | 38.74% |
| LLY240119P00240000 | 2022-12-05 3:41PM EST | 2024-01-19 | 7.09 | 6.60 | 7.45 | 0.00 | - | 15 | 349 | 36.23% |
| LLY250117P00240000 | 2022-12-02 3:50PM EST | 2025-01-17 | 12.20 | 11.80 | 15.85 | 0.00 | - | 10 | 97 | 34.39% |
© 2022 Yahoo. All rights reserved.
