Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:350.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617C00350000 | 2022-05-27 3:45PM EDT | 2022-06-17 | 1.30 | 1.05 | 2.55 | +0.70 | +116.67% | 240 | 294 | 35.41% |
| LLY220715C00350000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 4.55 | 4.55 | 5.10 | +2.01 | +79.13% | 98 | 171 | 30.23% |
| LLY221021C00350000 | 2022-05-27 2:59PM EDT | 2022-10-21 | 13.58 | 13.75 | 16.90 | +2.49 | +22.45% | 6 | 496 | 33.26% |
| LLY221118C00350000 | 2022-05-27 1:50PM EDT | 2022-11-18 | 15.92 | 16.50 | 19.75 | +6.57 | +70.27% | 8 | 15 | 33.76% |
| LLY230120C00350000 | 2022-05-27 12:10PM EDT | 2023-01-20 | 20.70 | 21.30 | 24.15 | +3.87 | +22.99% | 7 | 244 | 33.24% |
| LLY230217C00350000 | 2022-05-26 2:52PM EDT | 2023-02-17 | 20.25 | 23.25 | 26.35 | 0.00 | - | 1 | 13 | 33.45% |
| LLY230317C00350000 | 2022-05-27 1:52PM EDT | 2023-03-17 | 24.85 | 25.30 | 29.00 | +2.60 | +11.69% | 1 | 9 | 34.12% |
| LLY230616C00350000 | 2022-05-27 10:21AM EDT | 2023-06-16 | 30.00 | 31.70 | 35.80 | +4.32 | +16.82% | 3 | 7 | 34.95% |
| LLY240119C00350000 | 2022-05-25 10:01AM EDT | 2024-01-19 | 44.50 | 42.25 | 45.10 | +8.10 | +22.25% | 1 | 195 | 33.55% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220617P00350000 | 2022-05-19 2:27PM EDT | 2022-06-17 | 65.00 | 26.45 | 29.40 | 0.00 | - | 5 | 4 | 37.04% |
© 2022 Yahoo. All rights reserved.
