Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:330.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324C00330000 | 2023-03-23 1:34PM EDT | 2023-03-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 250 | 0.00% |
| LLY230331C00330000 | 2023-03-23 3:00PM EDT | 2023-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 590 | 0.00% |
| LLY230406C00330000 | 2023-03-23 11:52AM EDT | 2023-04-06 | 8.76 | 0.00 | 0.00 | 0.00 | - | 42 | 85 | 0.00% |
| LLY230414C00330000 | 2023-03-23 1:57PM EDT | 2023-04-14 | 9.44 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| LLY230421C00330000 | 2023-03-23 3:08PM EDT | 2023-04-21 | 11.56 | 0.00 | 0.00 | 0.00 | - | 47 | 1,035 | 0.00% |
| LLY230428C00330000 | 2023-03-22 1:02PM EDT | 2023-04-28 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LLY230519C00330000 | 2023-03-23 3:39PM EDT | 2023-05-19 | 18.78 | 0.00 | 0.00 | 0.00 | - | 25 | 1,312 | 0.00% |
| LLY230616C00330000 | 2023-03-23 3:39PM EDT | 2023-06-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,189 | 0.00% |
| LLY230721C00330000 | 2023-03-22 11:31AM EDT | 2023-07-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| LLY230915C00330000 | 2023-03-23 9:59AM EDT | 2023-09-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| LLY231020C00330000 | 2023-03-17 12:30PM EDT | 2023-10-20 | 33.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| LLY240119C00330000 | 2023-03-23 2:01PM EDT | 2024-01-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 0.00% |
| LLY240621C00330000 | 2023-03-23 12:46PM EDT | 2024-06-21 | 49.68 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| LLY250117C00330000 | 2023-03-23 9:40AM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324P00330000 | 2023-03-23 3:01PM EDT | 2023-03-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 196 | 3.13% |
| LLY230331P00330000 | 2023-03-23 3:52PM EDT | 2023-03-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 227 | 358 | 1.56% |
| LLY230406P00330000 | 2023-03-23 11:47AM EDT | 2023-04-06 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 0.78% |
| LLY230414P00330000 | 2023-03-22 9:30AM EDT | 2023-04-14 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| LLY230421P00330000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 117 | 1,284 | 0.78% |
| LLY230428P00330000 | 2023-03-23 11:33AM EDT | 2023-04-28 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| LLY230519P00330000 | 2023-03-23 3:59PM EDT | 2023-05-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 121 | 172 | 0.39% |
| LLY230616P00330000 | 2023-03-23 2:52PM EDT | 2023-06-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 66 | 1,067 | 0.39% |
| LLY230721P00330000 | 2023-03-17 10:01AM EDT | 2023-07-21 | 21.53 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 0.39% |
| LLY230915P00330000 | 2023-03-23 1:43PM EDT | 2023-09-15 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 0.39% |
| LLY231020P00330000 | 2023-03-20 9:38AM EDT | 2023-10-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| LLY240119P00330000 | 2023-03-23 11:04AM EDT | 2024-01-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 818 | 0.20% |
| LLY240621P00330000 | 2023-03-09 4:35PM EDT | 2024-06-21 | 40.85 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.20% |
| LLY250117P00330000 | 2023-03-23 2:46PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.20% |
© 2023 Yahoo. All rights reserved.
