Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:240.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00240000 | 2023-01-03 12:56PM EDT | 2023-06-16 | 127.70 | 92.00 | 95.80 | 0.00 | - | 5 | 2 | 0.00% |
| LLY230721C00240000 | 2023-03-14 2:49PM EDT | 2023-07-21 | 90.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915C00240000 | 2023-01-12 10:39AM EDT | 2023-09-15 | 124.00 | 110.65 | 113.90 | 0.00 | - | - | 1 | 58.24% |
| LLY240119C00240000 | 2023-03-17 2:45PM EDT | 2024-01-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00240000 | 2023-02-02 1:31PM EDT | 2024-06-21 | 101.25 | 97.20 | 101.50 | 0.00 | - | - | 10 | 17.51% |
| LLY250117C00240000 | 2023-03-01 3:12PM EDT | 2025-01-17 | 104.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00240000 | 2023-03-20 12:29PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230406P00240000 | 2023-03-08 4:03PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY230414P00240000 | 2023-03-22 1:10PM EDT | 2023-04-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230421P00240000 | 2023-03-30 3:50PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LLY230519P00240000 | 2023-03-17 10:48AM EDT | 2023-05-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LLY230616P00240000 | 2023-03-30 9:32AM EDT | 2023-06-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230721P00240000 | 2023-03-22 3:09PM EDT | 2023-07-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230915P00240000 | 2023-03-28 12:44PM EDT | 2023-09-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY231020P00240000 | 2023-03-27 1:16PM EDT | 2023-10-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240119P00240000 | 2023-03-30 3:52PM EDT | 2024-01-19 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240621P00240000 | 2023-03-07 3:32PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY250117P00240000 | 2023-03-21 12:42PM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
