Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:310.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220603C00310000 | 2022-05-27 3:24PM EDT | 2022-06-03 | 14.43 | 13.45 | 15.50 | +7.25 | +100.97% | 35 | 64 | 41.46% |
| LLY220610C00310000 | 2022-05-27 2:43PM EDT | 2022-06-10 | 13.00 | 14.45 | 17.65 | +4.05 | +45.25% | 28 | 78 | 39.49% |
| LLY220617C00310000 | 2022-05-27 3:48PM EDT | 2022-06-17 | 16.95 | 16.95 | 19.00 | +5.55 | +48.68% | 183 | 669 | 37.09% |
| LLY220624C00310000 | 2022-05-26 12:08PM EDT | 2022-06-24 | 9.95 | 16.65 | 21.00 | 0.00 | - | 5 | 34 | 38.36% |
| LLY220701C00310000 | 2022-05-26 1:51PM EDT | 2022-07-01 | 12.80 | 18.25 | 22.00 | 0.00 | - | 10 | 9 | 36.99% |
| LLY220715C00310000 | 2022-05-27 3:28PM EDT | 2022-07-15 | 20.51 | 21.40 | 22.75 | +4.61 | +28.99% | 77 | 730 | 32.88% |
| LLY220819C00310000 | 2022-05-27 3:23PM EDT | 2022-08-19 | 26.05 | 26.65 | 28.75 | +4.33 | +19.94% | 20 | 154 | 35.45% |
| LLY221021C00310000 | 2022-05-27 12:15PM EDT | 2022-10-21 | 31.50 | 32.35 | 35.55 | +5.05 | +19.09% | 2 | 140 | 35.48% |
| LLY221118C00310000 | 2022-05-27 1:39PM EDT | 2022-11-18 | 34.80 | 35.85 | 39.15 | +8.80 | +33.85% | 8 | 49 | 36.73% |
| LLY230120C00310000 | 2022-05-27 3:22PM EDT | 2023-01-20 | 39.12 | 40.20 | 43.00 | +3.80 | +10.76% | 23 | 528 | 35.33% |
| LLY230217C00310000 | 2022-05-03 1:44PM EDT | 2023-02-17 | 24.00 | 42.30 | 45.10 | 0.00 | - | 1 | 164 | 35.40% |
| LLY230317C00310000 | 2022-05-23 3:54PM EDT | 2023-03-17 | 35.20 | 44.30 | 47.65 | 0.00 | - | 1 | 6 | 35.97% |
| LLY230616C00310000 | 2022-05-25 11:38AM EDT | 2023-06-16 | 46.20 | 50.00 | 54.20 | +4.73 | +11.41% | 1 | 61 | 36.59% |
| LLY240119C00310000 | 2022-05-27 3:17PM EDT | 2024-01-19 | 59.48 | 60.35 | 62.85 | +3.55 | +6.35% | 1 | 129 | 34.72% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220610P00310000 | 2022-05-27 2:01PM EDT | 2022-06-10 | 3.65 | 1.90 | 4.15 | -2.95 | -44.70% | 4 | 6 | 39.39% |
| LLY220617P00310000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 4.15 | 2.59 | 5.55 | -3.85 | -48.12% | 74 | 87 | 37.21% |
| LLY220701P00310000 | 2022-05-27 11:51AM EDT | 2022-07-01 | 7.41 | 4.65 | 8.30 | -9.99 | -57.41% | 1 | 13 | 36.38% |
| LLY220715P00310000 | 2022-05-27 3:22PM EDT | 2022-07-15 | 9.12 | 7.60 | 10.30 | -3.33 | -26.75% | 27 | 47 | 35.29% |
| LLY220819P00310000 | 2022-05-27 1:43PM EDT | 2022-08-19 | 15.05 | 12.80 | 14.25 | -2.94 | -16.34% | 13 | 329 | 33.70% |
| LLY221021P00310000 | 2022-05-27 3:48PM EDT | 2022-10-21 | 19.33 | 17.50 | 20.65 | -9.87 | -33.80% | 5 | 14 | 33.68% |
| LLY221118P00310000 | 2022-04-18 12:00AM EDT | 2022-11-18 | 31.55 | 30.25 | 33.85 | 0.00 | - | - | 27 | 46.33% |
| LLY230120P00310000 | 2022-05-27 3:41PM EDT | 2023-01-20 | 26.57 | 23.95 | 28.05 | -3.98 | -13.03% | 1 | 55 | 33.88% |
| LLY230616P00310000 | 2022-05-26 3:50PM EDT | 2023-06-16 | 34.43 | 32.50 | 36.45 | -3.57 | -9.39% | 2 | 16 | 33.24% |
| LLY240119P00310000 | 2022-05-27 9:58AM EDT | 2024-01-19 | 43.68 | 39.15 | 43.35 | -5.63 | -11.42% | 1 | 13 | 30.94% |
© 2022 Yahoo. All rights reserved.
