Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:240.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617C00240000 | 2022-05-27 3:13PM EDT | 2022-06-17 | 81.00 | 82.25 | 85.15 | +8.05 | +11.03% | 50 | 1,278 | 57.91% |
| LLY220715C00240000 | 2022-05-27 12:10PM EDT | 2022-07-15 | 80.00 | 82.75 | 86.10 | +21.43 | +36.59% | 1 | 68 | 61.01% |
| LLY221021C00240000 | 2022-05-19 3:03PM EDT | 2022-10-21 | 57.08 | 86.05 | 90.05 | 0.00 | - | 102 | 100 | 46.28% |
| LLY221118C00240000 | 2022-05-18 1:59PM EDT | 2022-11-18 | 66.40 | 87.95 | 91.15 | 0.00 | - | 40 | 45 | 44.77% |
| LLY230120C00240000 | 2022-05-23 3:33PM EDT | 2023-01-20 | 74.40 | 90.90 | 94.35 | 0.00 | - | 2 | 568 | 43.81% |
| LLY240119C00240000 | 2022-05-24 11:15AM EDT | 2024-01-19 | 88.55 | 104.05 | 107.85 | 0.00 | - | 3 | 411 | 39.90% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220610P00240000 | 2022-05-27 3:38PM EDT | 2022-06-10 | 0.17 | 0.00 | 2.17 | -0.38 | -69.09% | 1 | 4 | 93.21% |
| LLY220617P00240000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 0.01 | 0.01 | 2.27 | -0.41 | -97.62% | 43 | 723 | 76.90% |
| LLY220624P00240000 | 2022-05-16 12:06AM EDT | 2022-06-24 | 2.73 | 0.00 | 2.47 | 0.00 | - | - | 12 | 67.72% |
| LLY220715P00240000 | 2022-05-27 10:38AM EDT | 2022-07-15 | 0.87 | 0.70 | 2.00 | -0.30 | -25.64% | 3 | 159 | 52.17% |
| LLY221021P00240000 | 2022-05-25 10:57AM EDT | 2022-10-21 | 5.47 | 2.01 | 4.05 | 0.00 | - | 1 | 280 | 39.73% |
| LLY221118P00240000 | 2022-05-24 11:38AM EDT | 2022-11-18 | 8.75 | 5.00 | 6.85 | 0.00 | - | 1 | 286 | 43.05% |
| LLY230120P00240000 | 2022-05-27 3:59PM EDT | 2023-01-20 | 7.24 | 5.75 | 8.50 | -0.96 | -11.71% | 3 | 1,119 | 39.87% |
| LLY230217P00240000 | 2022-05-17 9:30AM EDT | 2023-02-17 | 12.45 | 6.90 | 10.30 | 0.00 | - | - | 3 | 40.59% |
| LLY230317P00240000 | 2022-04-27 2:53PM EDT | 2023-03-17 | 15.26 | 7.65 | 11.10 | 0.00 | - | - | 5 | 39.77% |
| LLY230616P00240000 | 2022-05-20 1:20PM EDT | 2023-06-16 | 17.67 | 10.80 | 14.30 | 0.00 | - | 50 | 55 | 38.67% |
| LLY240119P00240000 | 2022-05-27 2:03PM EDT | 2024-01-19 | 17.80 | 15.25 | 17.55 | -2.60 | -12.75% | 4 | 307 | 33.94% |
© 2022 Yahoo. All rights reserved.
