Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:350.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202C00350000 | 2022-11-25 12:36PM EST | 2022-12-02 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY221209C00350000 | 2022-11-25 11:03AM EST | 2022-12-09 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY221216C00350000 | 2022-11-22 1:24PM EST | 2022-12-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY221223C00350000 | 2022-11-16 10:46AM EST | 2022-12-23 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY221230C00350000 | 2022-11-22 10:44AM EST | 2022-12-30 | 21.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230120C00350000 | 2022-11-25 11:55AM EST | 2023-01-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY230217C00350000 | 2022-11-25 10:52AM EST | 2023-02-17 | 32.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY230317C00350000 | 2022-11-23 3:56PM EST | 2023-03-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230421C00350000 | 2022-11-21 9:44AM EST | 2023-04-21 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230616C00350000 | 2022-11-25 10:21AM EST | 2023-06-16 | 46.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00350000 | 2022-11-14 9:47AM EST | 2023-09-15 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240119C00350000 | 2022-11-25 10:11AM EST | 2024-01-19 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00350000 | 2022-11-21 2:02PM EST | 2025-01-17 | 85.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202P00350000 | 2022-11-25 12:50PM EST | 2022-12-02 | 1.41 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| LLY221209P00350000 | 2022-11-25 10:24AM EST | 2022-12-09 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY221216P00350000 | 2022-11-25 12:55PM EST | 2022-12-16 | 5.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LLY221223P00350000 | 2022-11-21 10:05AM EST | 2022-12-23 | 9.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LLY221230P00350000 | 2022-11-25 12:38PM EST | 2022-12-30 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY230120P00350000 | 2022-11-25 12:57PM EST | 2023-01-20 | 9.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| LLY230217P00350000 | 2022-11-25 12:58PM EST | 2023-02-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY230317P00350000 | 2022-11-23 2:28PM EST | 2023-03-17 | 17.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY230421P00350000 | 2022-11-17 12:23PM EST | 2023-04-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| LLY230616P00350000 | 2022-11-21 12:54PM EST | 2023-06-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY230915P00350000 | 2022-11-11 12:50PM EST | 2023-09-15 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY240119P00350000 | 2022-11-23 12:00PM EST | 2024-01-19 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250117P00350000 | 2022-11-18 1:14PM EST | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
