Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:290.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00290000 | 2022-12-01 3:56PM EST | 2022-12-16 | 80.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY230120C00290000 | 2022-11-30 10:03AM EST | 2023-01-20 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230217C00290000 | 2022-11-11 12:49PM EST | 2023-02-17 | 64.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230317C00290000 | 2022-11-28 10:44AM EST | 2023-03-17 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00290000 | 2022-10-24 12:55PM EST | 2023-04-21 | 72.48 | 80.55 | 83.75 | 0.00 | - | 2 | 4 | 31.95% |
| LLY230616C00290000 | 2022-11-10 1:37PM EST | 2023-06-16 | 89.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00290000 | 2022-11-25 12:12PM EST | 2023-09-15 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00290000 | 2022-11-08 3:20PM EST | 2024-01-19 | 106.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00290000 | 2022-11-25 11:13AM EST | 2025-01-17 | 120.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202P00290000 | 2022-11-01 9:14AM EST | 2022-12-02 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LLY221209P00290000 | 2022-11-25 10:54AM EST | 2022-12-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| LLY221216P00290000 | 2022-12-01 3:32PM EST | 2022-12-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY221223P00290000 | 2022-11-15 11:44AM EST | 2022-12-23 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY221230P00290000 | 2022-11-29 10:42AM EST | 2022-12-30 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230120P00290000 | 2022-12-01 11:05AM EST | 2023-01-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230217P00290000 | 2022-12-01 10:55AM EST | 2023-02-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY230317P00290000 | 2022-12-01 2:58PM EST | 2023-03-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230421P00290000 | 2022-11-21 1:37PM EST | 2023-04-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY230616P00290000 | 2022-11-28 10:30AM EST | 2023-06-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY230915P00290000 | 2022-11-21 9:42AM EST | 2023-09-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240119P00290000 | 2022-11-28 10:06AM EST | 2024-01-19 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250117P00290000 | 2022-09-29 1:48PM EST | 2025-01-17 | 37.40 | 26.90 | 31.00 | 0.00 | - | 1 | 2 | 33.38% |
© 2022 Yahoo. All rights reserved.
