Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:340.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00340000 | 2023-03-28 3:58PM EDT | 2023-03-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 77 | 507 | 1.56% |
| LLY230406C00340000 | 2023-03-28 3:57PM EDT | 2023-04-06 | 3.97 | 0.00 | 0.00 | 0.00 | - | 25 | 124 | 1.56% |
| LLY230414C00340000 | 2023-03-28 11:30AM EDT | 2023-04-14 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.78% |
| LLY230421C00340000 | 2023-03-28 3:52PM EDT | 2023-04-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,095 | 0.78% |
| LLY230428C00340000 | 2023-03-28 3:49PM EDT | 2023-04-28 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.78% |
| LLY230519C00340000 | 2023-03-28 3:19PM EDT | 2023-05-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 13 | 909 | 0.39% |
| LLY230616C00340000 | 2023-03-28 3:36PM EDT | 2023-06-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 57 | 1,305 | 0.39% |
| LLY230721C00340000 | 2023-03-28 10:13AM EDT | 2023-07-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.39% |
| LLY230915C00340000 | 2023-03-28 3:52PM EDT | 2023-09-15 | 28.93 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.20% |
| LLY231020C00340000 | 2023-03-16 3:19PM EDT | 2023-10-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.20% |
| LLY240119C00340000 | 2023-03-27 10:12AM EDT | 2024-01-19 | 37.29 | 0.00 | 0.00 | 0.00 | - | 8 | 368 | 0.20% |
| LLY240621C00340000 | 2023-03-23 12:41PM EDT | 2024-06-21 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.20% |
| LLY250117C00340000 | 2023-03-28 1:39PM EDT | 2025-01-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.10% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00340000 | 2023-03-28 1:56PM EDT | 2023-03-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 225 | 0.00% |
| LLY230406P00340000 | 2023-03-28 10:39AM EDT | 2023-04-06 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LLY230414P00340000 | 2023-03-28 9:42AM EDT | 2023-04-14 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230421P00340000 | 2023-03-28 3:53PM EDT | 2023-04-21 | 8.34 | 0.00 | 0.00 | 0.00 | - | 35 | 409 | 0.00% |
| LLY230519P00340000 | 2023-03-28 3:25PM EDT | 2023-05-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 0.00% |
| LLY230616P00340000 | 2023-03-28 3:49PM EDT | 2023-06-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 112 | 921 | 0.00% |
| LLY230721P00340000 | 2023-03-28 10:00AM EDT | 2023-07-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 408 | 0.00% |
| LLY230915P00340000 | 2023-03-28 10:02AM EDT | 2023-09-15 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| LLY231020P00340000 | 2023-03-27 11:39AM EDT | 2023-10-20 | 29.47 | 0.00 | 0.00 | 0.00 | - | 33 | 32 | 0.00% |
| LLY240119P00340000 | 2023-03-28 3:13PM EDT | 2024-01-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 44 | 927 | 0.00% |
| LLY240621P00340000 | 2023-03-23 12:37PM EDT | 2024-06-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY250117P00340000 | 2023-03-10 4:59PM EDT | 2025-01-17 | 52.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
