Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:270.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00270000 | 2022-12-05 12:03PM EST | 2022-12-16 | 101.94 | 97.50 | 100.80 | 0.00 | - | 1 | 5 | 100.10% |
| LLY230120C00270000 | 2022-12-06 10:22AM EST | 2023-01-20 | 101.00 | 99.00 | 102.45 | -4.48 | -4.25% | 1 | 1,202 | 60.91% |
| LLY230217C00270000 | 2022-11-01 8:37AM EST | 2023-02-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230317C00270000 | 2022-08-24 9:09AM EST | 2023-03-17 | 62.40 | 56.10 | 60.00 | 0.00 | - | 4 | 33 | 0.00% |
| LLY230421C00270000 | 2022-08-22 11:23AM EST | 2023-04-21 | 70.20 | 46.90 | 50.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY230616C00270000 | 2022-11-07 1:35PM EST | 2023-06-16 | 103.75 | 107.85 | 110.75 | 0.00 | - | 1 | 74 | 49.87% |
| LLY230915C00270000 | 2022-11-11 9:40AM EST | 2023-09-15 | 106.55 | 112.05 | 115.95 | 0.00 | - | 1 | 2 | 47.65% |
| LLY240119C00270000 | 2022-11-29 2:58PM EST | 2024-01-19 | 116.40 | 118.65 | 122.90 | 0.00 | - | 1 | 81 | 46.40% |
| LLY250117C00270000 | 2022-11-15 1:26PM EST | 2025-01-17 | 120.00 | 134.00 | 137.45 | 0.00 | - | 2 | 5 | 43.40% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221209P00270000 | 2022-11-28 1:06PM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 130 | 121.88% |
| LLY221216P00270000 | 2022-12-06 2:18PM EST | 2022-12-16 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 500 | 69.14% |
| LLY230120P00270000 | 2022-12-05 1:13PM EST | 2023-01-20 | 0.37 | 0.13 | 0.88 | 0.00 | - | 45 | 985 | 50.38% |
| LLY230217P00270000 | 2022-12-01 2:50PM EST | 2023-02-17 | 1.11 | 0.69 | 1.43 | 0.00 | - | 10 | 72 | 43.54% |
| LLY230317P00270000 | 2022-12-05 3:53PM EST | 2023-03-17 | 1.80 | 1.63 | 2.29 | 0.00 | - | 3 | 1,681 | 41.13% |
| LLY230421P00270000 | 2022-12-05 9:30AM EST | 2023-04-21 | 2.42 | 1.98 | 3.90 | 0.00 | - | 3 | 44 | 40.63% |
| LLY230616P00270000 | 2022-11-30 2:59PM EST | 2023-06-16 | 5.56 | 4.85 | 6.10 | 0.00 | - | 1 | 763 | 39.04% |
| LLY230915P00270000 | 2022-11-28 9:45AM EST | 2023-09-15 | 8.20 | 7.50 | 8.75 | 0.00 | - | 250 | 278 | 36.29% |
| LLY240119P00270000 | 2022-11-30 3:49PM EST | 2024-01-19 | 12.58 | 10.55 | 11.85 | 0.00 | - | 1 | 184 | 33.79% |
| LLY250117P00270000 | 2022-11-30 3:49PM EST | 2025-01-17 | 21.13 | 17.90 | 22.30 | 0.00 | - | 1 | 2 | 32.35% |
© 2022 Yahoo. All rights reserved.
