Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:280.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230406C00280000 | 2023-03-13 10:16AM EDT | 2023-04-06 | 48.50 | 54.95 | 57.05 | 0.00 | - | 10 | 0 | 50.59% |
| LLY230421C00280000 | 2023-03-13 11:08AM EDT | 2023-04-21 | 52.30 | 55.80 | 57.95 | 0.00 | - | 1 | 46 | 53.71% |
| LLY230616C00280000 | 2023-03-09 10:39AM EDT | 2023-06-16 | 44.36 | 60.30 | 62.05 | 0.00 | - | 1 | 52 | 42.70% |
| LLY230721C00280000 | 2023-03-08 12:09PM EDT | 2023-07-21 | 44.00 | 62.75 | 64.30 | 0.00 | - | 1 | 5 | 40.41% |
| LLY230915C00280000 | 2023-02-27 4:53PM EDT | 2023-09-15 | 54.27 | 66.90 | 69.10 | 0.00 | - | 3 | 15 | 40.66% |
| LLY231020C00280000 | 2023-03-13 10:51AM EDT | 2023-10-20 | 66.15 | 68.85 | 71.65 | 0.00 | - | - | 1 | 40.47% |
| LLY240119C00280000 | 2023-03-07 4:07PM EDT | 2024-01-19 | 57.35 | 74.30 | 77.05 | 0.00 | - | 1 | 84 | 39.50% |
| LLY240621C00280000 | 2023-02-28 12:10PM EDT | 2024-06-21 | 68.00 | 81.50 | 83.85 | 0.00 | - | - | 1 | 37.76% |
| LLY250117C00280000 | 2023-03-22 10:32AM EDT | 2025-01-17 | 90.48 | 88.55 | 91.55 | 0.00 | - | 2 | 6 | 36.40% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00280000 | 2023-03-27 10:38AM EDT | 2023-03-31 | 0.04 | 0.00 | 0.75 | -0.24 | -85.71% | 3 | 41 | 83.79% |
| LLY230406P00280000 | 2023-03-13 9:38AM EDT | 2023-04-06 | 0.70 | 0.00 | 2.27 | 0.00 | - | 1 | 7 | 70.48% |
| LLY230414P00280000 | 2023-03-10 12:38PM EDT | 2023-04-14 | 1.00 | 0.00 | 2.33 | 0.00 | - | 1 | 760 | 53.96% |
| LLY230421P00280000 | 2023-03-27 12:39PM EDT | 2023-04-21 | 0.40 | 0.11 | 0.58 | +0.01 | +2.56% | 3 | 1,233 | 39.82% |
| LLY230428P00280000 | 2023-03-23 12:15PM EDT | 2023-04-28 | 0.97 | 0.47 | 1.86 | 0.00 | - | 194 | 129 | 45.94% |
| LLY230505P00280000 | 2023-03-24 10:18AM EDT | 2023-05-05 | 1.21 | 0.36 | 2.32 | 0.00 | - | 1 | 1 | 44.29% |
| LLY230519P00280000 | 2023-03-27 12:34PM EDT | 2023-05-19 | 2.10 | 1.30 | 2.87 | +0.18 | +9.37% | 148 | 448 | 40.54% |
| LLY230616P00280000 | 2023-03-27 11:53AM EDT | 2023-06-16 | 3.85 | 3.55 | 3.95 | -0.15 | -3.75% | 11 | 1,704 | 36.35% |
| LLY230721P00280000 | 2023-03-22 2:09PM EDT | 2023-07-21 | 5.20 | 4.85 | 5.45 | 0.00 | - | 1 | 80 | 34.01% |
| LLY230915P00280000 | 2023-03-23 3:15PM EDT | 2023-09-15 | 8.30 | 7.70 | 9.40 | 0.00 | - | 851 | 980 | 34.72% |
| LLY231020P00280000 | 2023-03-10 1:59PM EDT | 2023-10-20 | 12.06 | 8.55 | 10.55 | 0.00 | - | 4 | 5 | 33.32% |
| LLY240119P00280000 | 2023-03-27 11:35AM EDT | 2024-01-19 | 13.00 | 10.65 | 13.75 | -0.64 | -4.69% | 1 | 290 | 31.46% |
| LLY240621P00280000 | 2023-03-07 4:37PM EDT | 2024-06-21 | 21.20 | 16.85 | 18.75 | 0.00 | - | 21 | 22 | 29.98% |
| LLY250117P00280000 | 2023-02-10 10:56AM EDT | 2025-01-17 | 20.00 | 24.10 | 27.50 | 0.00 | - | 1 | 9 | 30.87% |
© 2023 Yahoo. All rights reserved.
