Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:310.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324C00310000 | 2023-03-22 10:52AM EDT | 2023-03-24 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| LLY230331C00310000 | 2023-03-15 9:55AM EDT | 2023-03-31 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| LLY230406C00310000 | 2023-03-22 9:30AM EDT | 2023-04-06 | 24.33 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| LLY230414C00310000 | 2023-03-22 10:08AM EDT | 2023-04-14 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LLY230421C00310000 | 2023-03-22 10:52AM EDT | 2023-04-21 | 27.98 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 0.00% |
| LLY230519C00310000 | 2023-03-21 3:00PM EDT | 2023-05-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LLY230616C00310000 | 2023-03-22 11:12AM EDT | 2023-06-16 | 36.01 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| LLY230721C00310000 | 2023-03-17 2:02PM EDT | 2023-07-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| LLY230915C00310000 | 2023-03-15 10:43AM EDT | 2023-09-15 | 39.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY231020C00310000 | 2023-03-15 2:20PM EDT | 2023-10-20 | 45.42 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| LLY240119C00310000 | 2023-03-20 10:04AM EDT | 2024-01-19 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| LLY240621C00310000 | 2023-03-10 10:30AM EDT | 2024-06-21 | 54.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117C00310000 | 2023-03-22 2:53PM EDT | 2025-01-17 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324P00310000 | 2023-03-22 1:06PM EDT | 2023-03-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 713 | 25.00% |
| LLY230331P00310000 | 2023-03-22 3:37PM EDT | 2023-03-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 104 | 12.50% |
| LLY230406P00310000 | 2023-03-22 3:22PM EDT | 2023-04-06 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| LLY230414P00310000 | 2023-03-22 9:45AM EDT | 2023-04-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| LLY230421P00310000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 26 | 1,949 | 6.25% |
| LLY230428P00310000 | 2023-03-22 3:30PM EDT | 2023-04-28 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| LLY230519P00310000 | 2023-03-22 3:35PM EDT | 2023-05-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 9 | 3,906 | 3.13% |
| LLY230616P00310000 | 2023-03-22 3:53PM EDT | 2023-06-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 3,018 | 3.13% |
| LLY230721P00310000 | 2023-03-17 2:43PM EDT | 2023-07-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 3.13% |
| LLY230915P00310000 | 2023-03-22 3:11PM EDT | 2023-09-15 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 718 | 1.56% |
| LLY231020P00310000 | 2023-03-20 9:59AM EDT | 2023-10-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 1.56% |
| LLY240119P00310000 | 2023-03-22 2:04PM EDT | 2024-01-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 1.56% |
| LLY240621P00310000 | 2023-03-07 12:16PM EDT | 2024-06-21 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| LLY250117P00310000 | 2023-03-21 12:53PM EDT | 2025-01-17 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.78% |
© 2023 Yahoo. All rights reserved.
