Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:290.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00290000 | 2023-03-17 12:28PM EDT | 2023-03-31 | 40.15 | 44.00 | 47.75 | 0.00 | - | 7 | 7 | 82.08% |
| LLY230406C00290000 | 2023-03-24 12:11PM EDT | 2023-04-06 | 46.34 | 44.50 | 47.80 | +2.34 | +5.32% | 1 | 0 | 60.72% |
| LLY230421C00290000 | 2023-03-23 9:50AM EDT | 2023-04-21 | 46.64 | 46.30 | 49.25 | 0.00 | - | 1 | 7 | 49.74% |
| LLY230519C00290000 | 2023-03-23 2:28PM EDT | 2023-05-19 | 47.45 | 48.85 | 52.00 | 0.00 | - | 2 | 32 | 44.09% |
| LLY230616C00290000 | 2023-03-16 12:50PM EDT | 2023-06-16 | 49.40 | 52.00 | 54.25 | -0.50 | -1.00% | 5 | 43 | 41.20% |
| LLY230721C00290000 | 2023-03-07 1:18PM EDT | 2023-07-21 | 37.37 | 54.15 | 57.65 | 0.00 | - | 10 | 12 | 40.70% |
| LLY230915C00290000 | 2023-02-14 4:59PM EDT | 2023-09-15 | 72.80 | 54.65 | 57.35 | 0.00 | - | 1 | 7 | 33.13% |
| LLY240119C00290000 | 2023-03-24 11:16AM EDT | 2024-01-19 | 66.00 | 66.95 | 70.50 | +0.60 | +0.92% | 10 | 109 | 38.70% |
| LLY240621C00290000 | 2023-02-16 12:00PM EDT | 2024-06-21 | 76.63 | 69.70 | 72.90 | 0.00 | - | 1 | 2 | 33.38% |
| LLY250117C00290000 | 2023-02-15 4:50PM EDT | 2025-01-17 | 87.90 | 77.45 | 80.90 | 0.00 | - | 1 | 17 | 32.80% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00290000 | 2023-03-23 11:42AM EDT | 2023-03-31 | 0.27 | 0.00 | 1.70 | 0.00 | - | 1 | 28 | 70.17% |
| LLY230406P00290000 | 2023-03-24 2:58PM EDT | 2023-04-06 | 0.19 | 0.00 | 0.49 | -0.24 | -55.81% | 1 | 36 | 45.90% |
| LLY230414P00290000 | 2023-03-24 3:19PM EDT | 2023-04-14 | 0.40 | 0.08 | 1.97 | -0.57 | -58.76% | 3 | 36 | 50.01% |
| LLY230421P00290000 | 2023-03-24 3:19PM EDT | 2023-04-21 | 0.55 | 0.43 | 0.88 | -0.23 | -29.49% | 15 | 697 | 35.35% |
| LLY230428P00290000 | 2023-03-23 3:07PM EDT | 2023-04-28 | 1.80 | 1.01 | 3.15 | 0.00 | - | 2 | 184 | 44.64% |
| LLY230519P00290000 | 2023-03-24 1:00PM EDT | 2023-05-19 | 3.20 | 2.10 | 3.25 | 0.00 | - | 3 | 708 | 35.66% |
| LLY230616P00290000 | 2023-03-24 2:57PM EDT | 2023-06-16 | 5.20 | 5.05 | 5.60 | -0.35 | -6.31% | 2 | 1,730 | 35.36% |
| LLY230721P00290000 | 2023-03-24 3:02PM EDT | 2023-07-21 | 6.90 | 5.10 | 7.35 | +0.40 | +6.15% | 1 | 1,094 | 33.17% |
| LLY230915P00290000 | 2023-03-15 9:40AM EDT | 2023-09-15 | 12.00 | 9.50 | 10.90 | 0.00 | - | 67 | 151 | 32.69% |
| LLY231020P00290000 | 2023-02-17 11:40AM EDT | 2023-10-20 | 13.75 | 12.05 | 13.90 | 0.00 | - | 8 | 7 | 33.71% |
| LLY240119P00290000 | 2023-03-23 10:29AM EDT | 2024-01-19 | 14.60 | 13.10 | 16.60 | 0.00 | - | 2 | 549 | 30.96% |
| LLY240621P00290000 | 2023-03-07 3:54PM EDT | 2024-06-21 | 25.25 | 18.20 | 22.30 | 0.00 | - | 3 | 23 | 29.84% |
| LLY250117P00290000 | 2023-03-23 12:29PM EDT | 2025-01-17 | 25.00 | 23.05 | 26.30 | 0.00 | - | 4 | 43 | 27.33% |
© 2023 Yahoo. All rights reserved.
