Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:250.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00250000 | 2022-11-28 9:35AM EST | 2022-12-16 | 117.50 | 117.60 | 120.75 | 0.00 | - | 1 | 8 | 121.88% |
| LLY221230C00250000 | 2022-11-18 1:23PM EST | 2022-12-30 | 112.00 | 118.00 | 122.00 | 0.00 | - | 1 | 0 | 91.63% |
| LLY230120C00250000 | 2022-12-06 2:00PM EST | 2023-01-20 | 118.00 | 118.60 | 122.15 | -4.69 | -3.82% | 6 | 873 | 70.17% |
| LLY230217C00250000 | 2022-11-11 3:32PM EST | 2023-02-17 | 107.68 | 120.05 | 123.05 | 0.00 | - | 1 | 53 | 61.69% |
| LLY230317C00250000 | 2022-11-30 2:01PM EST | 2023-03-17 | 118.00 | 120.30 | 123.65 | 0.00 | - | 10 | 19 | 54.19% |
| LLY230421C00250000 | 2022-11-03 12:44PM EST | 2023-04-21 | 116.95 | 127.75 | 131.45 | 0.00 | - | 2 | 6 | 66.59% |
| LLY230616C00250000 | 2022-11-29 3:45PM EST | 2023-06-16 | 122.05 | 125.05 | 128.50 | 0.00 | - | 1 | 13 | 50.61% |
| LLY230915C00250000 | 2022-11-22 12:46PM EST | 2023-09-15 | 121.46 | 129.20 | 132.60 | 0.00 | - | 1 | 3 | 50.52% |
| LLY240119C00250000 | 2022-12-05 11:37AM EST | 2024-01-19 | 141.04 | 135.35 | 138.40 | 0.00 | - | 1 | 154 | 48.49% |
| LLY250117C00250000 | 2022-11-25 11:13AM EST | 2025-01-17 | 147.06 | 147.50 | 151.50 | 0.00 | - | 2 | 52 | 44.97% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221209P00250000 | 2022-11-30 2:44PM EST | 2022-12-09 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 1 | 243.85% |
| LLY221216P00250000 | 2022-12-06 10:06AM EST | 2022-12-16 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 4 | 329 | 80.47% |
| LLY221223P00250000 | 2022-12-05 10:37AM EST | 2022-12-23 | 0.05 | 0.00 | 0.16 | 0.00 | - | 9 | 110 | 70.70% |
| LLY221230P00250000 | 2022-12-05 1:03PM EST | 2022-12-30 | 0.06 | 0.00 | 0.50 | 0.00 | - | 14 | 74 | 68.36% |
| LLY230106P00250000 | 2022-12-06 1:55PM EST | 2023-01-06 | 0.12 | 0.00 | 0.13 | -0.01 | -7.69% | 3 | 15 | 51.17% |
| LLY230120P00250000 | 2022-12-05 1:54PM EST | 2023-01-20 | 0.27 | 0.01 | 0.50 | 0.00 | - | 3 | 2,462 | 50.10% |
| LLY230217P00250000 | 2022-12-06 2:35PM EST | 2023-02-17 | 0.55 | 0.40 | 0.99 | -0.16 | -22.54% | 3 | 107 | 48.76% |
| LLY230317P00250000 | 2022-12-02 11:51AM EST | 2023-03-17 | 1.00 | 0.78 | 1.53 | 0.00 | - | 29 | 65 | 45.11% |
| LLY230421P00250000 | 2022-12-02 12:15PM EST | 2023-04-21 | 1.74 | 1.47 | 2.80 | 0.00 | - | 4 | 21 | 44.43% |
| LLY230616P00250000 | 2022-12-01 11:21AM EST | 2023-06-16 | 3.40 | 3.05 | 3.95 | 0.00 | - | 17 | 61 | 40.78% |
| LLY230721P00250000 | 2022-11-21 3:38PM EST | 2023-07-21 | 5.16 | 2.18 | 4.75 | 0.00 | - | - | 1 | 39.42% |
| LLY230915P00250000 | 2022-11-11 3:24PM EST | 2023-09-15 | 8.20 | 4.40 | 6.25 | 0.00 | - | 1 | 1 | 38.24% |
| LLY240119P00250000 | 2022-12-05 9:45AM EST | 2024-01-19 | 8.00 | 7.05 | 9.40 | 0.00 | - | 1 | 216 | 36.28% |
| LLY250117P00250000 | 2022-11-07 9:45AM EST | 2025-01-17 | 18.27 | 13.70 | 17.75 | 0.00 | - | 1 | 18 | 33.63% |
© 2022 Yahoo. All rights reserved.
