Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:250.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617C00250000 | 2022-05-27 2:22PM EDT | 2022-06-17 | 69.55 | 72.35 | 75.45 | +13.80 | +24.75% | 10 | 935 | 56.40% |
| LLY220715C00250000 | 2022-05-26 1:49PM EDT | 2022-07-15 | 63.73 | 72.95 | 76.75 | 0.00 | - | 3 | 412 | 57.87% |
| LLY221021C00250000 | 2022-05-24 10:14AM EDT | 2022-10-21 | 64.00 | 77.85 | 80.95 | 0.00 | - | 1 | 49 | 43.70% |
| LLY221118C00250000 | 2022-05-23 3:44PM EDT | 2022-11-18 | 75.00 | 79.00 | 82.70 | +12.19 | +19.41% | 2 | 4 | 43.40% |
| LLY230120C00250000 | 2022-05-27 3:25PM EDT | 2023-01-20 | 82.00 | 82.45 | 86.00 | +12.60 | +18.16% | 2 | 1,057 | 42.26% |
| LLY230317C00250000 | 2022-05-10 2:47PM EDT | 2023-03-17 | 83.00 | 85.45 | 88.80 | +25.87 | +45.28% | 1 | 12 | 41.64% |
| LLY230616C00250000 | 2022-04-05 9:36AM EDT | 2023-06-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00250000 | 2022-05-26 10:30AM EDT | 2024-01-19 | 89.00 | 96.65 | 99.70 | 0.00 | - | 2 | 167 | 38.27% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220603P00250000 | 2022-05-25 9:42AM EDT | 2022-06-03 | 0.10 | 0.00 | 2.13 | 0.00 | - | 11 | 13 | 116.36% |
| LLY220610P00250000 | 2022-05-23 12:53PM EDT | 2022-06-10 | 0.68 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 82.84% |
| LLY220617P00250000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 0.32 | 0.19 | 0.50 | -0.15 | -31.91% | 16 | 4,079 | 54.64% |
| LLY220624P00250000 | 2022-05-25 10:16AM EDT | 2022-06-24 | 0.62 | 0.00 | 2.58 | 0.00 | - | 1 | 5 | 60.63% |
| LLY220715P00250000 | 2022-05-27 1:42PM EDT | 2022-07-15 | 0.90 | 0.75 | 1.74 | -0.85 | -48.57% | 5 | 342 | 49.10% |
| LLY220819P00250000 | 2022-05-27 10:13AM EDT | 2022-08-19 | 2.80 | 1.54 | 2.91 | -0.90 | -24.32% | 1 | 4 | 42.79% |
| LLY221021P00250000 | 2022-05-27 3:23PM EDT | 2022-10-21 | 4.80 | 3.50 | 5.40 | -1.20 | -20.00% | 32 | 444 | 39.02% |
| LLY221118P00250000 | 2022-05-27 12:57PM EDT | 2022-11-18 | 6.75 | 5.40 | 8.30 | -0.80 | -10.60% | 1 | 32 | 41.69% |
| LLY230120P00250000 | 2022-05-26 2:03PM EDT | 2023-01-20 | 10.00 | 7.70 | 10.25 | 0.00 | - | 6 | 870 | 38.86% |
| LLY230217P00250000 | 2022-05-17 9:30AM EDT | 2023-02-17 | 14.50 | 8.35 | 11.60 | 0.00 | - | 2 | 7 | 38.70% |
| LLY230317P00250000 | 2022-05-16 10:57AM EDT | 2023-03-17 | 15.48 | 9.20 | 13.25 | 0.00 | - | 5 | 43 | 39.00% |
| LLY230616P00250000 | 2022-05-26 2:30PM EDT | 2023-06-16 | 15.82 | 12.90 | 16.90 | 0.00 | - | 5 | 37 | 38.14% |
| LLY240119P00250000 | 2022-05-27 3:48PM EDT | 2024-01-19 | 19.50 | 17.75 | 20.15 | -4.69 | -19.39% | 1 | 80 | 33.29% |
© 2022 Yahoo. All rights reserved.
