Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:270.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00270000 | 2023-03-16 3:39PM EDT | 2023-04-21 | 60.24 | 63.00 | 65.90 | 0.00 | - | 2 | 7 | 53.30% |
| LLY230519C00270000 | 2023-03-03 11:21AM EDT | 2023-05-19 | 52.24 | 65.05 | 67.95 | 0.00 | - | 1 | 0 | 52.73% |
| LLY230616C00270000 | 2023-03-07 4:07PM EDT | 2023-06-16 | 48.45 | 66.70 | 69.70 | 0.00 | - | 1 | 70 | 48.04% |
| LLY230721C00270000 | 2023-01-19 12:11PM EDT | 2023-07-21 | 91.22 | 67.80 | 69.65 | 0.00 | - | - | 100 | 40.38% |
| LLY230915C00270000 | 2023-03-17 3:01PM EDT | 2023-09-15 | 72.06 | 72.05 | 75.50 | 0.00 | - | 1 | 3 | 43.06% |
| LLY240119C00270000 | 2023-03-07 10:35AM EDT | 2024-01-19 | 69.68 | 78.80 | 82.30 | 0.00 | - | 2 | 82 | 40.61% |
| LLY250117C00270000 | 2023-02-28 11:30AM EDT | 2025-01-17 | 82.00 | 92.70 | 95.50 | 0.00 | - | 2 | 13 | 36.77% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324P00270000 | 2023-02-24 4:15PM EDT | 2023-03-24 | 0.55 | 0.00 | 2.13 | 0.00 | - | 1 | 10 | 182.32% |
| LLY230331P00270000 | 2023-02-28 1:52PM EDT | 2023-03-31 | 1.09 | 0.00 | 2.18 | 0.00 | - | 1 | 3 | 86.38% |
| LLY230406P00270000 | 2023-03-20 11:47AM EDT | 2023-04-06 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 55.08% |
| LLY230414P00270000 | 2023-03-06 12:12PM EDT | 2023-04-14 | 0.79 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 54.69% |
| LLY230421P00270000 | 2023-03-21 2:40PM EDT | 2023-04-21 | 0.39 | 0.20 | 0.43 | 0.00 | - | 14 | 93 | 39.43% |
| LLY230428P00270000 | 2023-03-21 1:53PM EDT | 2023-04-28 | 0.95 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 48.93% |
| LLY230519P00270000 | 2023-03-21 2:03PM EDT | 2023-05-19 | 1.83 | 1.11 | 2.98 | 0.00 | - | 2 | 78 | 43.90% |
| LLY230616P00270000 | 2023-03-23 2:15PM EDT | 2023-06-16 | 2.82 | 1.56 | 4.60 | +0.05 | +1.81% | 14 | 787 | 41.26% |
| LLY230721P00270000 | 2023-03-21 11:38AM EDT | 2023-07-21 | 4.32 | 2.98 | 4.75 | 0.00 | - | 3 | 659 | 35.16% |
| LLY230915P00270000 | 2023-03-16 3:54PM EDT | 2023-09-15 | 6.45 | 5.05 | 7.40 | -2.75 | -29.89% | 3 | 1,123 | 34.11% |
| LLY240119P00270000 | 2023-03-15 10:12AM EDT | 2024-01-19 | 12.50 | 9.70 | 12.25 | 0.00 | - | 1 | 320 | 32.21% |
| LLY240621P00270000 | 2023-03-13 10:21AM EDT | 2024-06-21 | 16.08 | 13.40 | 16.95 | 0.00 | - | 1 | 7 | 30.64% |
| LLY250117P00270000 | 2023-03-20 10:04AM EDT | 2025-01-17 | 20.10 | 18.40 | 21.20 | 0.00 | - | 1 | 16 | 28.52% |
© 2023 Yahoo. All rights reserved.
