Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:370.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00370000 | 2023-03-30 9:32AM EDT | 2023-03-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230414C00370000 | 2023-03-21 9:49AM EDT | 2023-04-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY230421C00370000 | 2023-03-30 3:33PM EDT | 2023-04-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY230428C00370000 | 2023-03-29 9:33AM EDT | 2023-04-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| LLY230505C00370000 | 2023-03-27 12:31PM EDT | 2023-05-05 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY230519C00370000 | 2023-03-30 3:56PM EDT | 2023-05-19 | 4.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| LLY230616C00370000 | 2023-03-30 3:29PM EDT | 2023-06-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY230721C00370000 | 2023-03-30 3:41PM EDT | 2023-07-21 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY230915C00370000 | 2023-03-30 10:18AM EDT | 2023-09-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY231020C00370000 | 2023-03-29 11:58AM EDT | 2023-10-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| LLY240119C00370000 | 2023-03-30 3:31PM EDT | 2024-01-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240621C00370000 | 2023-03-20 2:47PM EDT | 2024-06-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250117C00370000 | 2023-03-30 11:01AM EDT | 2025-01-17 | 44.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00370000 | 2023-03-08 3:27PM EDT | 2023-04-21 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 0.00% |
| LLY230519P00370000 | 2023-03-28 9:59AM EDT | 2023-05-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY230616P00370000 | 2023-03-09 4:42PM EDT | 2023-06-16 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230721P00370000 | 2023-03-02 11:25AM EDT | 2023-07-21 | 58.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230915P00370000 | 2023-03-09 4:42PM EDT | 2023-09-15 | 57.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119P00370000 | 2023-02-28 4:23PM EDT | 2024-01-19 | 67.55 | 45.25 | 47.15 | 0.00 | - | 2 | 12 | 23.82% |
| LLY250117P00370000 | 2023-03-30 11:03AM EDT | 2025-01-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
