Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:360.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230324C00360000 | 2023-03-20 3:53PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.07 | 0.00 | - | 29 | 88 | 42.48% |
| LLY230331C00360000 | 2023-03-20 2:03PM EDT | 2023-03-31 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 28.57% |
| LLY230406C00360000 | 2023-03-20 11:42AM EDT | 2023-04-06 | 0.50 | 0.05 | 0.63 | 0.00 | - | 10 | 18 | 27.34% |
| LLY230414C00360000 | 2023-03-21 3:08PM EDT | 2023-04-14 | 0.76 | 0.14 | 1.23 | -0.74 | -49.33% | 6 | 17 | 26.49% |
| LLY230421C00360000 | 2023-03-21 3:46PM EDT | 2023-04-21 | 1.00 | 1.01 | 1.34 | -0.70 | -41.18% | 22 | 1,211 | 23.89% |
| LLY230428C00360000 | 2023-03-20 9:39AM EDT | 2023-04-28 | 2.34 | 2.46 | 4.35 | 0.00 | - | 3 | 19 | 32.47% |
| LLY230519C00360000 | 2023-03-21 3:41PM EDT | 2023-05-19 | 5.39 | 5.05 | 5.50 | -0.31 | -5.44% | 50 | 767 | 28.83% |
| LLY230616C00360000 | 2023-03-21 3:34PM EDT | 2023-06-16 | 8.79 | 8.50 | 9.05 | -0.56 | -5.99% | 2 | 796 | 30.23% |
| LLY230721C00360000 | 2023-03-21 2:44PM EDT | 2023-07-21 | 11.80 | 11.85 | 12.30 | -1.15 | -8.88% | 6 | 185 | 30.22% |
| LLY230915C00360000 | 2023-03-20 1:52PM EDT | 2023-09-15 | 16.85 | 16.05 | 18.40 | 0.00 | - | 2 | 389 | 31.99% |
| LLY231020C00360000 | 2023-03-21 1:00PM EDT | 2023-10-20 | 19.00 | 18.35 | 21.60 | -1.66 | -8.03% | 1 | 64 | 32.50% |
| LLY240119C00360000 | 2023-03-21 2:56PM EDT | 2024-01-19 | 25.98 | 25.10 | 27.45 | -1.32 | -4.84% | 68 | 613 | 32.13% |
| LLY240621C00360000 | 2023-03-20 2:47PM EDT | 2024-06-21 | 36.43 | 34.20 | 37.35 | 0.00 | - | 1 | 69 | 32.90% |
| LLY250117C00360000 | 2023-03-10 1:34PM EDT | 2025-01-17 | 40.22 | 44.35 | 46.70 | 0.00 | - | 1 | 163 | 32.47% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230406P00360000 | 2023-02-27 12:45PM EDT | 2023-04-06 | 42.05 | 27.00 | 30.85 | 0.00 | - | - | 0 | 37.17% |
| LLY230421P00360000 | 2023-03-21 10:12AM EDT | 2023-04-21 | 30.00 | 28.60 | 31.05 | -1.65 | -5.21% | 2 | 295 | 27.58% |
| LLY230519P00360000 | 2023-03-20 2:20PM EDT | 2023-05-19 | 31.40 | 31.85 | 34.05 | 0.00 | - | 1 | 9 | 27.97% |
| LLY230616P00360000 | 2023-03-09 4:14PM EDT | 2023-06-16 | 46.50 | 34.50 | 35.65 | 0.00 | - | 4 | 213 | 26.08% |
| LLY230721P00360000 | 2023-02-28 3:10PM EDT | 2023-07-21 | 52.09 | 36.85 | 37.60 | 0.00 | - | 40 | 133 | 25.00% |
| LLY230915P00360000 | 2023-03-13 9:37AM EDT | 2023-09-15 | 47.50 | 39.10 | 42.00 | 0.00 | - | 1 | 41 | 25.95% |
| LLY231020P00360000 | 2023-03-09 10:50AM EDT | 2023-10-20 | 51.68 | 40.25 | 43.35 | 0.00 | - | 7 | 733 | 25.15% |
| LLY240119P00360000 | 2023-03-15 1:36PM EDT | 2024-01-19 | 48.18 | 44.55 | 46.45 | 0.00 | - | 8 | 591 | 23.75% |
| LLY250117P00360000 | 2023-03-21 1:12PM EDT | 2025-01-17 | 57.85 | 55.60 | 58.05 | -1.25 | -2.12% | 18 | 22 | 22.66% |
© 2023 Yahoo. All rights reserved.
