Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:290.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220520C00290000 | 2022-05-20 3:58PM EDT | 2022-05-20 | 9.37 | 7.45 | 10.50 | +8.24 | +729.20% | 190 | 449 | 78.76% |
| LLY220527C00290000 | 2022-05-20 2:43PM EDT | 2022-05-27 | 9.03 | 10.90 | 12.75 | +5.28 | +140.80% | 9 | 113 | 43.19% |
| LLY220603C00290000 | 2022-05-20 3:06PM EDT | 2022-06-03 | 12.00 | 12.30 | 13.80 | +5.48 | +84.05% | 56 | 50 | 36.40% |
| LLY220610C00290000 | 2022-05-20 3:46PM EDT | 2022-06-10 | 14.20 | 13.50 | 15.80 | +6.20 | +77.50% | 80 | 22 | 37.48% |
| LLY220617C00290000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 16.17 | 15.80 | 17.40 | +7.57 | +88.02% | 73 | 651 | 37.71% |
| LLY220715C00290000 | 2022-05-20 3:43PM EDT | 2022-07-15 | 20.30 | 19.30 | 21.30 | +7.55 | +59.22% | 11 | 600 | 35.57% |
| LLY221021C00290000 | 2022-05-20 9:53AM EDT | 2022-10-21 | 29.10 | 30.00 | 33.10 | +4.95 | +20.50% | 9 | 169 | 37.26% |
| LLY221118C00290000 | 2022-05-20 2:44PM EDT | 2022-11-18 | 32.50 | 32.60 | 35.35 | +6.50 | +25.00% | 3 | 27 | 37.04% |
| LLY230120C00290000 | 2022-05-20 9:54AM EDT | 2023-01-20 | 36.78 | 36.95 | 39.55 | +0.78 | +2.17% | 1 | 779 | 36.37% |
| LLY230217C00290000 | 2022-05-16 12:01PM EDT | 2023-02-17 | 43.60 | 38.90 | 41.80 | 0.00 | - | 1 | 21 | 36.71% |
| LLY230317C00290000 | 2022-05-19 3:02PM EDT | 2023-03-17 | 34.93 | 40.35 | 44.10 | 0.00 | - | 1 | 9 | 37.16% |
| LLY230616C00290000 | 2022-05-04 2:45PM EDT | 2023-06-16 | 43.61 | 45.65 | 49.15 | 0.00 | - | 1 | 3 | 36.79% |
| LLY240119C00290000 | 2022-05-20 9:49AM EDT | 2024-01-19 | 56.55 | 55.75 | 58.80 | +1.30 | +2.35% | 2 | 66 | 36.05% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220520P00290000 | 2022-05-20 3:08PM EDT | 2022-05-20 | 0.17 | 0.01 | 0.15 | -5.08 | -96.76% | 56 | 439 | 37.11% |
| LLY220527P00290000 | 2022-05-20 2:43PM EDT | 2022-05-27 | 2.30 | 2.01 | 2.81 | -5.67 | -71.14% | 12 | 77 | 36.04% |
| LLY220603P00290000 | 2022-05-20 2:52PM EDT | 2022-06-03 | 4.50 | 3.10 | 5.10 | -1.20 | -21.05% | 4 | 8 | 37.09% |
| LLY220610P00290000 | 2022-05-20 3:55PM EDT | 2022-06-10 | 5.86 | 4.75 | 7.00 | +0.13 | +2.27% | 4 | 10 | 37.67% |
| LLY220617P00290000 | 2022-05-20 3:24PM EDT | 2022-06-17 | 6.95 | 6.60 | 7.20 | -6.25 | -47.35% | 81 | 696 | 33.44% |
| LLY220624P00290000 | 2022-05-19 1:51PM EDT | 2022-06-24 | 13.86 | 6.95 | 9.65 | 0.00 | - | 3 | 6 | 36.95% |
| LLY220715P00290000 | 2022-05-20 2:52PM EDT | 2022-07-15 | 11.11 | 9.70 | 12.40 | -4.89 | -30.56% | 32 | 1,379 | 35.47% |
| LLY221021P00290000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 21.60 | 19.15 | 22.70 | -2.66 | -10.96% | 17 | 136 | 35.22% |
| LLY221118P00290000 | 2022-05-09 1:09PM EDT | 2022-11-18 | 29.85 | 22.25 | 25.50 | 0.00 | - | 3 | 41 | 35.84% |
| LLY230120P00290000 | 2022-05-17 9:49AM EDT | 2023-01-20 | 28.47 | 25.85 | 29.10 | 0.00 | - | 1 | 1,050 | 34.70% |
| LLY230217P00290000 | 2022-05-16 11:00AM EDT | 2023-02-17 | 26.57 | 27.30 | 29.75 | 0.00 | - | 61 | 210 | 33.53% |
| LLY230317P00290000 | 2022-04-07 2:18PM EDT | 2023-03-17 | 27.41 | 29.80 | 33.70 | 0.00 | - | - | 1 | 35.70% |
| LLY230616P00290000 | 2022-04-20 2:25PM EDT | 2023-06-16 | 34.45 | 32.95 | 36.55 | 0.00 | - | 1 | 2 | 33.68% |
| LLY240119P00290000 | 2022-05-18 10:57AM EDT | 2024-01-19 | 41.65 | 39.35 | 42.50 | 0.00 | - | 9 | 57 | 31.04% |
© 2022 Yahoo. All rights reserved.
