Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:310.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202C00310000 | 2022-11-09 12:46PM EST | 2022-12-02 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY221209C00310000 | 2022-11-14 11:28AM EST | 2022-12-09 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY221216C00310000 | 2022-11-25 12:58PM EST | 2022-12-16 | 56.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LLY221223C00310000 | 2022-11-18 9:45AM EST | 2022-12-23 | 56.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY221230C00310000 | 2022-11-14 3:59PM EST | 2022-12-30 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230120C00310000 | 2022-11-21 3:13PM EST | 2023-01-20 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230217C00310000 | 2022-11-18 3:05PM EST | 2023-02-17 | 61.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230317C00310000 | 2022-11-10 2:57PM EST | 2023-03-17 | 68.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230421C00310000 | 2022-11-15 10:23AM EST | 2023-04-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00310000 | 2022-11-10 3:10PM EST | 2023-06-16 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00310000 | 2022-10-19 8:47AM EST | 2023-09-15 | 58.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240119C00310000 | 2022-11-16 10:49AM EST | 2024-01-19 | 84.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00310000 | 2022-11-23 11:44AM EST | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202P00310000 | 2022-11-25 10:51AM EST | 2022-12-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY221209P00310000 | 2022-11-22 11:59AM EST | 2022-12-09 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY221216P00310000 | 2022-11-25 11:46AM EST | 2022-12-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| LLY221223P00310000 | 2022-11-25 10:21AM EST | 2022-12-23 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY221230P00310000 | 2022-11-25 10:27AM EST | 2022-12-30 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230120P00310000 | 2022-11-25 11:46AM EST | 2023-01-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY230217P00310000 | 2022-11-25 12:54PM EST | 2023-02-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY230317P00310000 | 2022-11-25 12:39PM EST | 2023-03-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LLY230421P00310000 | 2022-11-14 11:56AM EST | 2023-04-21 | 12.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY230616P00310000 | 2022-11-21 3:39PM EST | 2023-06-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY230721P00310000 | 2022-11-23 3:15PM EST | 2023-07-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY230915P00310000 | 2022-11-11 3:18PM EST | 2023-09-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240119P00310000 | 2022-11-23 12:23PM EST | 2024-01-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00310000 | 2022-11-23 12:58PM EST | 2025-01-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
