Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:400.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00400000 | 2023-03-23 2:54PM EDT | 2023-03-31 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 26 | 109.38% |
| LLY230414C00400000 | 2023-03-08 4:06PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 33 | 44.48% |
| LLY230421C00400000 | 2023-03-28 10:36AM EDT | 2023-04-21 | 0.14 | 0.00 | 0.25 | 0.00 | - | 6 | 303 | 32.67% |
| LLY230519C00400000 | 2023-03-30 2:58PM EDT | 2023-05-19 | 1.00 | 0.31 | 1.20 | +0.48 | +92.31% | 246 | 42 | 29.15% |
| LLY230616C00400000 | 2023-03-30 3:15PM EDT | 2023-06-16 | 2.20 | 0.49 | 2.80 | +0.20 | +10.00% | 8 | 1,252 | 29.04% |
| LLY230721C00400000 | 2023-03-27 9:31AM EDT | 2023-07-21 | 2.94 | 3.85 | 4.65 | 0.00 | - | - | 172 | 28.28% |
| LLY230915C00400000 | 2023-03-29 12:50PM EDT | 2023-09-15 | 7.27 | 7.30 | 8.45 | 0.00 | - | 7 | 218 | 28.89% |
| LLY231020C00400000 | 2023-03-30 3:22PM EDT | 2023-10-20 | 10.00 | 8.70 | 10.80 | +3.80 | +61.29% | 5 | 3 | 29.19% |
| LLY240119C00400000 | 2023-03-30 12:17PM EDT | 2024-01-19 | 15.00 | 15.25 | 17.45 | -0.50 | -3.23% | 1 | 422 | 30.54% |
| LLY240621C00400000 | 2023-03-29 11:19AM EDT | 2024-06-21 | 24.25 | 22.55 | 27.00 | 0.00 | - | 43 | 54 | 31.52% |
| LLY250117C00400000 | 2023-03-29 9:34AM EDT | 2025-01-17 | 32.60 | 33.40 | 36.50 | -1.20 | -3.55% | 4 | 241 | 31.35% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00400000 | 2023-03-16 10:56AM EDT | 2023-04-21 | 69.28 | 57.60 | 61.00 | 0.00 | - | - | 0 | 47.72% |
| LLY230616P00400000 | 2023-03-01 4:29PM EDT | 2023-06-16 | 83.90 | 58.75 | 60.90 | 0.00 | - | - | 17 | 24.99% |
| LLY240119P00400000 | 2023-02-27 2:01PM EDT | 2024-01-19 | 83.15 | 64.70 | 67.50 | 0.00 | - | - | 6 | 21.62% |
| LLY240621P00400000 | 2023-03-23 12:50PM EDT | 2024-06-21 | 76.10 | 69.05 | 72.60 | 0.00 | - | - | 3 | 21.67% |
| LLY250117P00400000 | 2023-03-23 12:38PM EDT | 2025-01-17 | 80.29 | 73.35 | 77.40 | 0.00 | - | - | 38 | 20.86% |
© 2023 Yahoo. All rights reserved.
