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
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00350000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 0.40 | 0.38 | 0.67 | -0.07 | -14.89% | 41 | 220 | 26.54% |
| LLY230406C00350000 | 2023-03-24 3:46PM EDT | 2023-04-06 | 1.32 | 1.06 | 2.04 | +0.36 | +37.50% | 57 | 183 | 27.63% |
| LLY230414C00350000 | 2023-03-24 3:49PM EDT | 2023-04-14 | 2.45 | 2.06 | 3.20 | +0.37 | +17.79% | 68 | 29 | 26.13% |
| LLY230421C00350000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 3.72 | 3.40 | 4.00 | +0.70 | +23.18% | 147 | 1,575 | 25.10% |
| LLY230428C00350000 | 2023-03-24 12:15PM EDT | 2023-04-28 | 6.15 | 5.80 | 7.30 | +0.50 | +8.85% | 2 | 418 | 31.33% |
| LLY230519C00350000 | 2023-03-24 3:31PM EDT | 2023-05-19 | 10.37 | 9.55 | 10.45 | +0.67 | +6.91% | 74 | 431 | 31.01% |
| LLY230616C00350000 | 2023-03-24 2:57PM EDT | 2023-06-16 | 14.50 | 13.45 | 14.45 | +1.75 | +13.73% | 34 | 2,152 | 31.67% |
| LLY230721C00350000 | 2023-03-24 3:30PM EDT | 2023-07-21 | 17.45 | 17.20 | 17.90 | +0.29 | +1.69% | 2 | 159 | 31.14% |
| LLY230915C00350000 | 2023-03-23 1:48PM EDT | 2023-09-15 | 21.00 | 22.25 | 24.05 | 0.00 | - | 3 | 267 | 32.32% |
| LLY231020C00350000 | 2023-03-23 2:27PM EDT | 2023-10-20 | 25.05 | 25.30 | 27.50 | 0.00 | - | 1 | 50 | 32.90% |
| LLY240119C00350000 | 2023-03-24 12:55PM EDT | 2024-01-19 | 32.35 | 30.25 | 33.40 | +0.35 | +1.09% | 8 | 573 | 32.31% |
| LLY240621C00350000 | 2023-03-23 1:25PM EDT | 2024-06-21 | 39.90 | 39.50 | 43.30 | +0.25 | +0.63% | 2 | 64 | 32.89% |
| LLY250117C00350000 | 2023-03-22 1:34PM EDT | 2025-01-17 | 50.34 | 49.00 | 52.90 | 0.00 | - | 55 | 204 | 32.52% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00350000 | 2023-02-27 4:33PM EDT | 2023-03-31 | 34.13 | 12.25 | 16.50 | 0.00 | - | 4 | 0 | 43.58% |
| LLY230406P00350000 | 2023-03-17 3:28PM EDT | 2023-04-06 | 20.43 | 13.40 | 16.05 | 0.00 | - | 7 | 7 | 28.41% |
| LLY230421P00350000 | 2023-03-22 10:37AM EDT | 2023-04-21 | 17.50 | 16.25 | 17.95 | 0.00 | - | 1 | 349 | 25.37% |
| LLY230428P00350000 | 2023-03-15 1:52PM EDT | 2023-04-28 | 24.67 | 17.85 | 20.55 | 0.00 | - | - | 2 | 29.71% |
| LLY230519P00350000 | 2023-03-21 3:01PM EDT | 2023-05-19 | 25.25 | 22.30 | 23.25 | 0.00 | - | 16 | 61 | 28.88% |
| LLY230616P00350000 | 2023-03-21 3:20PM EDT | 2023-06-16 | 28.15 | 24.90 | 26.10 | 0.00 | - | 3 | 505 | 28.13% |
| LLY230721P00350000 | 2023-03-23 11:39AM EDT | 2023-07-21 | 28.51 | 27.60 | 28.50 | 0.00 | - | 10 | 257 | 26.81% |
| LLY230915P00350000 | 2023-03-14 3:55PM EDT | 2023-09-15 | 37.00 | 31.35 | 33.30 | 0.00 | - | 3 | 84 | 27.33% |
| LLY231020P00350000 | 2023-03-01 11:18AM EDT | 2023-10-20 | 45.53 | 33.30 | 35.85 | 0.00 | - | - | 1 | 27.47% |
| LLY240119P00350000 | 2023-03-21 3:21PM EDT | 2024-01-19 | 40.00 | 36.65 | 39.55 | 0.00 | - | 10 | 774 | 25.98% |
| LLY240621P00350000 | 2023-03-23 12:50PM EDT | 2024-06-21 | 44.55 | 43.30 | 46.50 | 0.00 | - | 7 | 10 | 25.77% |
| LLY250117P00350000 | 2023-03-14 3:18PM EDT | 2025-01-17 | 54.20 | 48.40 | 52.00 | 0.00 | - | 18 | 96 | 24.36% |
© 2023 Yahoo. All rights reserved.
