Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:250.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00250000 | 2023-03-16 12:52PM EDT | 2023-04-21 | 82.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LLY230616C00250000 | 2023-02-28 11:33AM EDT | 2023-06-16 | 67.30 | 92.55 | 95.15 | 0.00 | - | 2 | 12 | 51.54% |
| LLY230915C00250000 | 2023-03-06 3:53PM EDT | 2023-09-15 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| LLY240119C00250000 | 2023-03-28 3:45PM EDT | 2024-01-19 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| LLY240621C00250000 | 2023-03-07 4:34PM EDT | 2024-06-21 | 86.59 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LLY250117C00250000 | 2023-03-28 9:31AM EDT | 2025-01-17 | 111.10 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00250000 | 2023-03-20 3:31PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 112 | 50.00% |
| LLY230406P00250000 | 2023-03-27 2:42PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 142 | 50.00% |
| LLY230414P00250000 | 2023-03-28 2:04PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LLY230421P00250000 | 2023-03-28 3:13PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 383 | 25.00% |
| LLY230428P00250000 | 2023-03-10 2:09PM EDT | 2023-04-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230519P00250000 | 2023-03-29 10:30AM EDT | 2023-05-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| LLY230616P00250000 | 2023-03-28 3:37PM EDT | 2023-06-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| LLY230721P00250000 | 2023-03-29 12:24PM EDT | 2023-07-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| LLY230915P00250000 | 2023-03-30 3:49PM EDT | 2023-09-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 562 | 12.50% |
| LLY231020P00250000 | 2023-03-30 3:49PM EDT | 2023-10-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LLY240119P00250000 | 2023-03-28 3:45PM EDT | 2024-01-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 6.25% |
| LLY240621P00250000 | 2023-03-30 3:31PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 6.25% |
| LLY250117P00250000 | 2023-03-16 10:14AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
© 2023 Yahoo. All rights reserved.
