Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:390.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230406C00390000 | 2023-03-13 3:07PM EDT | 2023-04-06 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 54.88% |
| LLY230421C00390000 | 2023-03-24 2:36PM EDT | 2023-04-21 | 0.21 | 0.00 | 1.23 | +0.05 | +31.25% | 3 | 434 | 37.79% |
| LLY230519C00390000 | 2023-03-24 12:32PM EDT | 2023-05-19 | 0.93 | 0.65 | 2.00 | +0.12 | +14.81% | 2 | 89 | 29.93% |
| LLY230616C00390000 | 2023-03-24 3:09PM EDT | 2023-06-16 | 3.20 | 2.46 | 4.70 | +0.10 | +3.23% | 6 | 955 | 31.70% |
| LLY230721C00390000 | 2023-03-21 12:50PM EDT | 2023-07-21 | 4.50 | 5.05 | 5.90 | 0.00 | - | 1 | 117 | 28.87% |
| LLY230915C00390000 | 2023-03-23 3:59PM EDT | 2023-09-15 | 8.74 | 8.95 | 10.65 | 0.00 | - | 1 | 43 | 30.36% |
| LLY231020C00390000 | 2023-03-23 3:35PM EDT | 2023-10-20 | 11.36 | 11.20 | 13.05 | 0.00 | - | 2 | 29 | 30.48% |
| LLY240119C00390000 | 2023-03-23 10:36AM EDT | 2024-01-19 | 16.25 | 17.25 | 19.60 | 0.00 | - | 1 | 411 | 31.40% |
| LLY240621C00390000 | 2023-03-07 12:48PM EDT | 2024-06-21 | 19.48 | 24.05 | 28.40 | 0.00 | - | 11 | 12 | 31.70% |
| LLY250117C00390000 | 2023-03-24 11:41AM EDT | 2025-01-17 | 35.50 | 33.40 | 37.15 | +0.60 | +1.72% | 1 | 161 | 31.14% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230406P00390000 | 2023-03-17 11:27AM EDT | 2023-04-06 | 59.80 | 52.20 | 55.50 | 0.00 | - | 2 | 0 | 60.74% |
| LLY230421P00390000 | 2023-03-23 2:29PM EDT | 2023-04-21 | 57.75 | 53.10 | 55.90 | 0.00 | - | 35 | 13 | 42.92% |
| LLY230616P00390000 | 2023-01-04 11:29AM EDT | 2023-06-16 | 42.05 | 51.55 | 54.50 | 0.00 | - | 1 | 5 | 18.70% |
| LLY230721P00390000 | 2023-01-17 10:47AM EDT | 2023-07-21 | 43.08 | 60.80 | 63.95 | 0.00 | - | 1 | 38 | 35.99% |
| LLY230915P00390000 | 2023-01-20 11:47AM EDT | 2023-09-15 | 55.00 | 63.15 | 66.25 | 0.00 | - | 45 | 185 | 32.59% |
| LLY240119P00390000 | 2023-02-14 3:13PM EDT | 2024-01-19 | 53.70 | 66.70 | 70.10 | 0.00 | - | 30 | 33 | 28.41% |
| LLY240621P00390000 | 2023-03-23 12:36PM EDT | 2024-06-21 | 68.55 | 66.20 | 70.45 | 0.00 | - | 4 | 3 | 23.37% |
| LLY250117P00390000 | 2023-01-13 12:28PM EDT | 2025-01-17 | 65.70 | 65.00 | 68.95 | 0.00 | - | 1 | 3 | 18.41% |
© 2023 Yahoo. All rights reserved.
