Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:300.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00300000 | 2023-03-24 12:11PM EDT | 2023-03-31 | 36.09 | 39.80 | 42.40 | 0.00 | - | 1 | 3 | 141.21% |
| LLY230406C00300000 | 2023-03-30 11:07AM EDT | 2023-04-06 | 38.00 | 39.40 | 42.25 | +6.55 | +20.83% | 1 | 2 | 72.41% |
| LLY230414C00300000 | 2023-03-08 11:08AM EDT | 2023-04-14 | 16.80 | 40.00 | 43.20 | 0.00 | - | - | 20 | 56.86% |
| LLY230421C00300000 | 2023-03-30 9:34AM EDT | 2023-04-21 | 40.00 | 41.70 | 43.95 | +0.12 | +0.30% | 1 | 762 | 51.15% |
| LLY230519C00300000 | 2023-03-22 9:51AM EDT | 2023-05-19 | 40.00 | 44.65 | 46.90 | 0.00 | - | 1 | 19 | 43.27% |
| LLY230616C00300000 | 2023-03-30 3:48PM EDT | 2023-06-16 | 48.30 | 48.00 | 49.55 | +3.45 | +7.69% | 25 | 187 | 40.55% |
| LLY230721C00300000 | 2023-03-30 1:44PM EDT | 2023-07-21 | 49.85 | 49.80 | 52.35 | +2.35 | +4.95% | 1 | 211 | 38.54% |
| LLY230915C00300000 | 2023-03-29 3:49PM EDT | 2023-09-15 | 52.50 | 54.95 | 57.35 | 0.00 | - | 2 | 124 | 38.21% |
| LLY231020C00300000 | 2023-03-22 10:07AM EDT | 2023-10-20 | 55.00 | 57.35 | 60.35 | 0.00 | - | 1 | 3 | 38.32% |
| LLY240119C00300000 | 2023-03-29 11:05AM EDT | 2024-01-19 | 63.03 | 63.30 | 67.00 | 0.00 | - | 2 | 520 | 38.24% |
| LLY240621C00300000 | 2023-03-29 11:05AM EDT | 2024-06-21 | 71.53 | 71.00 | 75.30 | 0.00 | - | 1 | 12 | 37.31% |
| LLY250117C00300000 | 2023-03-30 1:06PM EDT | 2025-01-17 | 79.42 | 80.60 | 84.00 | -0.58 | -0.73% | 1 | 252 | 36.21% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00300000 | 2023-03-30 12:12PM EDT | 2023-03-31 | 0.26 | 0.00 | 2.13 | +0.17 | +188.89% | 3 | 66 | 173.63% |
| LLY230406P00300000 | 2023-03-30 1:30PM EDT | 2023-04-06 | 0.20 | 0.15 | 0.53 | -0.02 | -9.09% | 1 | 25 | 51.51% |
| LLY230414P00300000 | 2023-03-27 3:09PM EDT | 2023-04-14 | 0.71 | 0.00 | 0.38 | 0.00 | - | 4 | 61 | 35.94% |
| LLY230421P00300000 | 2023-03-30 3:28PM EDT | 2023-04-21 | 0.58 | 0.60 | 0.78 | -0.17 | -22.67% | 20 | 1,997 | 34.40% |
| LLY230428P00300000 | 2023-03-28 10:32AM EDT | 2023-04-28 | 2.07 | 0.21 | 2.04 | 0.00 | - | 3 | 36 | 38.40% |
| LLY230505P00300000 | 2023-03-30 10:50AM EDT | 2023-05-05 | 2.35 | 0.44 | 3.50 | -1.35 | -36.49% | 52 | 2 | 40.98% |
| LLY230519P00300000 | 2023-03-30 3:35PM EDT | 2023-05-19 | 3.36 | 3.15 | 3.55 | -0.64 | -16.00% | 31 | 1,319 | 34.94% |
| LLY230616P00300000 | 2023-03-30 2:39PM EDT | 2023-06-16 | 5.83 | 5.35 | 6.05 | -0.33 | -5.36% | 5 | 664 | 34.28% |
| LLY230721P00300000 | 2023-03-30 2:47PM EDT | 2023-07-21 | 7.70 | 7.25 | 9.05 | -0.50 | -6.10% | 69 | 1,197 | 34.04% |
| LLY230915P00300000 | 2023-03-30 2:05PM EDT | 2023-09-15 | 11.70 | 9.90 | 11.45 | -0.30 | -2.50% | 21 | 2,115 | 31.23% |
| LLY231020P00300000 | 2023-03-22 1:37PM EDT | 2023-10-20 | 14.39 | 11.95 | 13.15 | 0.00 | - | 5 | 748 | 30.55% |
| LLY240119P00300000 | 2023-03-28 2:22PM EDT | 2024-01-19 | 18.20 | 14.30 | 16.95 | 0.00 | - | 7 | 1,003 | 29.23% |
| LLY240621P00300000 | 2023-03-24 10:08AM EDT | 2024-06-21 | 24.55 | 19.00 | 23.30 | 0.00 | - | 2 | 166 | 28.69% |
| LLY250117P00300000 | 2023-03-30 1:45PM EDT | 2025-01-17 | 26.79 | 25.95 | 28.00 | -0.74 | -2.69% | 2 | 178 | 26.68% |
© 2023 Yahoo. All rights reserved.
