Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:380.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00380000 | 2023-02-22 3:00PM EDT | 2023-03-31 | 0.60 | 0.00 | 2.13 | 0.00 | - | - | 0 | 62.13% |
| LLY230414C00380000 | 2023-03-13 10:44AM EDT | 2023-04-14 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 1 | 43.81% |
| LLY230421C00380000 | 2023-03-22 1:51PM EDT | 2023-04-21 | 0.21 | 0.25 | 1.20 | 0.00 | - | 2 | 469 | 31.98% |
| LLY230428C00380000 | 2023-03-20 12:04PM EDT | 2023-04-28 | 0.89 | 0.70 | 1.65 | 0.00 | - | 67 | 23 | 31.07% |
| LLY230519C00380000 | 2023-03-24 1:14PM EDT | 2023-05-19 | 2.18 | 1.75 | 3.35 | +0.08 | +3.81% | 6 | 116 | 30.42% |
| LLY230616C00380000 | 2023-03-24 3:49PM EDT | 2023-06-16 | 4.75 | 4.50 | 5.30 | +0.20 | +4.40% | 3 | 467 | 29.31% |
| LLY230721C00380000 | 2023-03-24 2:43PM EDT | 2023-07-21 | 7.65 | 7.05 | 8.10 | +0.45 | +6.25% | 4 | 130 | 29.37% |
| LLY230915C00380000 | 2023-03-24 1:15PM EDT | 2023-09-15 | 12.07 | 10.65 | 13.35 | +0.68 | +5.97% | 3 | 162 | 30.81% |
| LLY231020C00380000 | 2023-03-22 1:35PM EDT | 2023-10-20 | 13.84 | 13.95 | 15.90 | 0.00 | - | 7 | 31 | 30.88% |
| LLY240119C00380000 | 2023-03-24 9:39AM EDT | 2024-01-19 | 20.50 | 19.35 | 22.35 | +0.55 | +2.76% | 5 | 315 | 31.41% |
| LLY240621C00380000 | 2023-03-21 12:58PM EDT | 2024-06-21 | 26.90 | 27.45 | 31.35 | 0.00 | - | 1 | 8 | 31.71% |
| LLY250117C00380000 | 2023-03-24 12:04PM EDT | 2025-01-17 | 39.00 | 37.15 | 40.60 | +1.00 | +2.63% | 4 | 51 | 31.38% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00380000 | 2023-03-23 9:55AM EDT | 2023-04-21 | 44.83 | 42.00 | 46.00 | 0.00 | - | 1 | 5 | 37.34% |
| LLY230519P00380000 | 2023-02-22 2:08PM EDT | 2023-05-19 | 49.45 | 44.00 | 47.40 | 0.00 | - | - | 0 | 30.98% |
| LLY230616P00380000 | 2023-02-28 4:37PM EDT | 2023-06-16 | 69.25 | 45.85 | 49.00 | 0.00 | - | 1 | 29 | 28.96% |
| LLY230721P00380000 | 2023-01-20 3:16PM EDT | 2023-07-21 | 46.61 | 53.55 | 55.85 | 0.00 | - | 1 | 25 | 35.36% |
| LLY230915P00380000 | 2022-12-20 4:53PM EDT | 2023-09-15 | 44.80 | 43.95 | 46.95 | 0.00 | - | - | 37 | 16.77% |
| LLY240119P00380000 | 2023-02-28 4:23PM EDT | 2024-01-19 | 73.55 | 55.40 | 57.70 | 0.00 | - | 2 | 65 | 23.95% |
| LLY250117P00380000 | 2023-01-26 12:20PM EDT | 2025-01-17 | 61.58 | 72.05 | 75.00 | 0.00 | - | - | 2 | 26.14% |
© 2023 Yahoo. All rights reserved.
