Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:260.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00260000 | 2023-03-29 1:12PM EDT | 2023-04-21 | 77.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00260000 | 2023-03-08 12:51PM EDT | 2023-06-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230721C00260000 | 2023-03-17 1:09PM EDT | 2023-07-21 | 76.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230915C00260000 | 2023-03-24 12:55PM EDT | 2023-09-15 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00260000 | 2023-02-02 12:18PM EDT | 2024-01-19 | 82.50 | 75.55 | 79.25 | 0.00 | - | 1 | 242 | 23.37% |
| LLY240621C00260000 | 2023-03-21 11:46AM EDT | 2024-06-21 | 92.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00260000 | 2023-03-17 2:47PM EDT | 2025-01-17 | 100.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00260000 | 2023-03-10 11:21AM EDT | 2023-03-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| LLY230406P00260000 | 2023-02-24 2:11PM EDT | 2023-04-06 | 0.44 | 0.00 | 2.17 | 0.00 | - | 38 | 15 | 107.86% |
| LLY230414P00260000 | 2023-03-27 12:09PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY230421P00260000 | 2023-03-23 10:49AM EDT | 2023-04-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230519P00260000 | 2023-03-22 11:16AM EDT | 2023-05-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230616P00260000 | 2023-03-29 12:49PM EDT | 2023-06-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230721P00260000 | 2023-03-28 2:31PM EDT | 2023-07-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230915P00260000 | 2023-03-13 1:02PM EDT | 2023-09-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY231020P00260000 | 2023-03-20 1:03PM EDT | 2023-10-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240119P00260000 | 2023-03-29 12:02PM EDT | 2024-01-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240621P00260000 | 2023-03-07 4:38PM EDT | 2024-06-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LLY250117P00260000 | 2023-03-17 9:59AM EDT | 2025-01-17 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
