Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:270.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220603C00270000 | 2022-05-27 1:19PM EDT | 2022-06-03 | 50.30 | 52.00 | 54.75 | +12.33 | +32.47% | 1 | 2 | 91.06% |
| LLY220617C00270000 | 2022-05-27 3:45PM EDT | 2022-06-17 | 53.30 | 52.15 | 55.75 | +12.14 | +29.49% | 5 | 734 | 61.12% |
| LLY220715C00270000 | 2022-05-27 10:35AM EDT | 2022-07-15 | 49.42 | 53.50 | 57.55 | +5.13 | +11.58% | 2 | 1,369 | 47.88% |
| LLY220819C00270000 | 2022-05-27 2:58PM EDT | 2022-08-19 | 55.38 | 56.60 | 59.40 | +19.88 | +56.00% | 10 | 3 | 41.79% |
| LLY221021C00270000 | 2022-05-27 2:08PM EDT | 2022-10-21 | 59.10 | 60.45 | 63.95 | +13.19 | +28.73% | 1 | 406 | 40.01% |
| LLY221118C00270000 | 2022-05-19 12:26PM EDT | 2022-11-18 | 39.10 | 62.85 | 66.40 | 0.00 | - | 1 | 8 | 40.48% |
| LLY230120C00270000 | 2022-05-27 3:41PM EDT | 2023-01-20 | 65.75 | 66.25 | 69.90 | +9.05 | +15.96% | 5 | 1,186 | 39.17% |
| LLY230217C00270000 | 2022-03-25 2:51PM EDT | 2023-02-17 | 44.60 | 35.50 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230616C00270000 | 2022-05-26 9:50AM EDT | 2023-06-16 | 65.00 | 74.70 | 79.00 | 0.00 | - | 1 | 1 | 39.47% |
| LLY240119C00270000 | 2022-05-23 10:45AM EDT | 2024-01-19 | 71.50 | 83.30 | 87.20 | 0.00 | - | 2 | 57 | 37.59% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220603P00270000 | 2022-05-25 10:10AM EDT | 2022-06-03 | 0.35 | 0.00 | 0.39 | 0.00 | - | 10 | 37 | 63.77% |
| LLY220610P00270000 | 2022-05-27 2:34PM EDT | 2022-06-10 | 0.50 | 0.00 | 2.31 | -3.30 | -86.84% | 10 | 22 | 62.99% |
| LLY220617P00270000 | 2022-05-27 3:52PM EDT | 2022-06-17 | 0.61 | 0.40 | 0.86 | -0.21 | -25.61% | 31 | 455 | 48.15% |
| LLY220624P00270000 | 2022-05-27 2:43PM EDT | 2022-06-24 | 0.99 | 0.47 | 1.75 | -0.58 | -36.94% | 1 | 103 | 49.34% |
| LLY220715P00270000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 1.70 | 1.16 | 2.10 | -0.84 | -33.07% | 125 | 1,278 | 39.17% |
| LLY220819P00270000 | 2022-05-27 2:52PM EDT | 2022-08-19 | 4.24 | 3.40 | 5.10 | -1.53 | -26.52% | 23 | 78 | 39.56% |
| LLY221021P00270000 | 2022-05-27 1:14PM EDT | 2022-10-21 | 8.10 | 6.40 | 9.35 | -4.68 | -36.62% | 14 | 331 | 38.06% |
| LLY221118P00270000 | 2022-05-27 10:12AM EDT | 2022-11-18 | 11.50 | 8.55 | 11.75 | -1.27 | -9.95% | 3 | 57 | 38.70% |
| LLY230120P00270000 | 2022-05-25 3:02PM EDT | 2023-01-20 | 16.20 | 11.30 | 14.50 | 0.00 | - | 1 | 748 | 36.77% |
| LLY230217P00270000 | 2022-05-09 3:16PM EDT | 2023-02-17 | 24.58 | 13.35 | 16.35 | 0.00 | - | 2 | 2 | 36.99% |
| LLY230317P00270000 | 2022-05-16 1:17PM EDT | 2023-03-17 | 21.30 | 13.90 | 17.80 | 0.00 | - | - | 29 | 36.81% |
| LLY230616P00270000 | 2022-05-24 2:50PM EDT | 2023-06-16 | 24.55 | 18.20 | 21.70 | 0.00 | - | 24 | 557 | 35.91% |
| LLY240119P00270000 | 2022-05-20 10:34AM EDT | 2024-01-19 | 33.59 | 23.25 | 26.25 | 0.00 | - | 1 | 120 | 32.13% |
© 2022 Yahoo. All rights reserved.
